Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 222,400 |
09 May 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 197,200 |
08 May 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 50,100 |
07 May 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 55,600 |
06 May 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 66,900 |
03 May 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 152,900 |
02 May 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 50,300 |
01 May 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 92,800 |
30 Apr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 83,300 |
29 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 78,100 |
26 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 74,000 |
25 Apr 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,700 |
24 Apr 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 168,100 |
23 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 48,700 |
22 Apr 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 102,900 |
19 Apr 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 29,800 |
18 Apr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 111,900 |
17 Apr 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 104,000 |
16 Apr 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 219,900 |
15 Apr 2024 | 0.9300 | 1.0300 | 0.9000 | 0.9200 | 0.9200 | 111,300 |
12 Apr 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 321,300 |
11 Apr 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 104,500 |
10 Apr 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 66,500 |
09 Apr 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 0.9600 | 164,100 |
08 Apr 2024 | 0.9600 | 1.0000 | 0.8200 | 0.8400 | 0.8400 | 318,500 |
05 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 105,700 |
04 Apr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 68,500 |
03 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 83,500 |
02 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 54,700 |
01 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 59,300 |
28 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 71,900 |
27 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 59,200 |
26 Mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 64,700 |
25 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
22 Mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,800 |
21 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 202,500 |
20 Mar 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 75,400 |
19 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 67,200 |
18 Mar 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 145,000 |
15 Mar 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0600 | 1.0600 | 311,000 |
14 Mar 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 368,500 |
13 Mar 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 260,200 |
12 Mar 2024 | 1.0900 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 190,500 |
11 Mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 220,400 |
08 Mar 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 73,900 |
07 Mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 165,300 |
06 Mar 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 80,800 |
05 Mar 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 100,300 |
04 Mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 391,200 |
01 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
29 Feb 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 77,800 |
28 Feb 2024 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 122,900 |
27 Feb 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 170,000 |
26 Feb 2024 | 0.9700 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 80,400 |
23 Feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 191,500 |
22 Feb 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 90,300 |
21 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 32,000 |
20 Feb 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 119,500 |
16 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 102,500 |
15 Feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 248,800 |
14 Feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 99,500 |
13 Feb 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 81,100 |
12 Feb 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 104,100 |
09 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 62,100 |
08 Feb 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 202,400 |
07 Feb 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 31,700 |
06 Feb 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 158,300 |
05 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 64,700 |
02 Feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 164,600 |
01 Feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 33,700 |
31 Jan 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 90,700 |
30 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 62,200 |
29 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 94,100 |
26 Jan 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 51,500 |
25 Jan 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 31,200 |
24 Jan 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 129,200 |
23 Jan 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 85,400 |
22 Jan 2024 | 1.0700 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 189,100 |
19 Jan 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 108,900 |
18 Jan 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 48,800 |
17 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 99,300 |
16 Jan 2024 | 1.1100 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 323,600 |
12 Jan 2024 | 1.1900 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 196,700 |
11 Jan 2024 | 1.2700 | 1.3600 | 1.1800 | 1.1800 | 1.1800 | 300,200 |
10 Jan 2024 | 1.2600 | 1.4500 | 1.2400 | 1.2400 | 1.2400 | 1,012,500 |
09 Jan 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 518,600 |
08 Jan 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 469,500 |
05 Jan 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 291,700 |
04 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 108,500 |
03 Jan 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 116,700 |
02 Jan 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 101,500 |
29 Dec 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 180,500 |
28 Dec 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 117,800 |
27 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 59,900 |
26 Dec 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 155,200 |
22 Dec 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 262,300 |
21 Dec 2023 | 0.9900 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 155,900 |
20 Dec 2023 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 280,500 |
19 Dec 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 120,700 |
18 Dec 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 70,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |