Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,323 |
02 May 2024 | 1.1370 | 1.1370 | 1.1230 | 1.1310 | 1.1310 | 9,231 |
01 May 2024 | 1.1280 | 1.1310 | 1.1230 | 1.1310 | 1.1310 | 122,397 |
30 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1360 | 1.1360 | 18,891 |
29 Apr 2024 | 1.1370 | 1.1370 | 1.1270 | 1.1310 | 1.1310 | 82,551 |
26 Apr 2024 | 1.1490 | 1.1490 | 1.1300 | 1.1300 | 1.1300 | 154,915 |
24 Apr 2024 | 1.1340 | 1.1460 | 1.1340 | 1.1460 | 1.1460 | 9,241 |
23 Apr 2024 | 1.1410 | 1.1490 | 1.1360 | 1.1410 | 1.1410 | 88,536 |
22 Apr 2024 | 1.1330 | 1.1450 | 1.1330 | 1.1410 | 1.1410 | 49,351 |
19 Apr 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1320 | 1.1320 | 30,381 |
18 Apr 2024 | 1.1400 | 1.1470 | 1.1380 | 1.1390 | 1.1390 | 65,290 |
17 Apr 2024 | 1.1480 | 1.1480 | 1.1340 | 1.1450 | 1.1450 | 26,464 |
16 Apr 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
15 Apr 2024 | 1.1590 | 1.1590 | 1.1460 | 1.1540 | 1.1540 | 21,601 |
12 Apr 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
11 Apr 2024 | 1.1720 | 1.1720 | 1.1510 | 1.1520 | 1.1520 | 42,280 |
10 Apr 2024 | 1.1680 | 1.1680 | 1.1570 | 1.1620 | 1.1620 | 153,961 |
09 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
08 Apr 2024 | 1.1800 | 1.1800 | 1.1690 | 1.1730 | 1.1730 | 56,573 |
05 Apr 2024 | 1.1690 | 1.1780 | 1.1660 | 1.1730 | 1.1730 | 187,258 |
04 Apr 2024 | 1.1640 | 1.1810 | 1.1640 | 1.1810 | 1.1810 | 79,936 |
03 Apr 2024 | 1.1700 | 1.1760 | 1.1670 | 1.1680 | 1.1680 | 43,770 |
02 Apr 2024 | 1.1740 | 1.1800 | 1.1740 | 1.1790 | 1.1790 | 100,306 |
28 Mar 2024 | 1.1740 | 1.1810 | 1.1680 | 1.1810 | 1.1810 | 18,559 |
27 Mar 2024 | 1.1660 | 1.1750 | 1.1660 | 1.1740 | 1.1740 | 170,904 |
26 Mar 2024 | 1.1640 | 1.1740 | 1.1640 | 1.1740 | 1.1740 | 5,335 |
25 Mar 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 59,218 |
22 Mar 2024 | 1.1490 | 1.1590 | 1.1490 | 1.1590 | 1.1590 | 19,220 |
21 Mar 2024 | 1.1530 | 1.1580 | 1.1530 | 1.1580 | 1.1580 | 122,199 |
20 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1530 | 1.1530 | 90,162 |
19 Mar 2024 | 1.1480 | 1.1500 | 1.1390 | 1.1490 | 1.1490 | 16,780 |
18 Mar 2024 | 1.1420 | 1.1530 | 1.1400 | 1.1400 | 1.1400 | 456,424 |
15 Mar 2024 | 1.1540 | 1.1540 | 1.1470 | 1.1500 | 1.1500 | 18,566 |
14 Mar 2024 | 1.1530 | 1.1570 | 1.1510 | 1.1510 | 1.1510 | 35,218 |
13 Mar 2024 | 1.1620 | 1.1620 | 1.1490 | 1.1530 | 1.1530 | 11,881 |
12 Mar 2024 | 1.1540 | 1.1590 | 1.1520 | 1.1520 | 1.1520 | 22,709 |
11 Mar 2024 | 1.1520 | 1.1650 | 1.1520 | 1.1650 | 1.1650 | 27,486 |
08 Mar 2024 | 1.1560 | 1.1600 | 1.1440 | 1.1540 | 1.1540 | 40,281 |
07 Mar 2024 | 1.1420 | 1.1540 | 1.1420 | 1.1460 | 1.1460 | 140,780 |
06 Mar 2024 | 1.1370 | 1.1430 | 1.1350 | 1.1430 | 1.1430 | 10,166 |
05 Mar 2024 | 1.1500 | 1.1500 | 1.1340 | 1.1380 | 1.1380 | 102,235 |
04 Mar 2024 | 1.1360 | 1.1460 | 1.1360 | 1.1380 | 1.1380 | 977,446 |
01 Mar 2024 | 1.1360 | 1.1370 | 1.1320 | 1.1370 | 1.1370 | 445,900 |
29 Feb 2024 | 1.1400 | 1.1400 | 1.1290 | 1.1290 | 1.1290 | 36,302 |
28 Feb 2024 | 1.1240 | 1.1350 | 1.1240 | 1.1340 | 1.1340 | 28,460 |
27 Feb 2024 | 1.1230 | 1.1350 | 1.1220 | 1.1320 | 1.1320 | 5,284 |
26 Feb 2024 | 1.1360 | 1.1420 | 1.1270 | 1.1270 | 1.1270 | 50,673 |
23 Feb 2024 | 1.1470 | 1.1470 | 1.1350 | 1.1410 | 1.1410 | 13,438 |
22 Feb 2024 | 1.1340 | 1.1400 | 1.1240 | 1.1330 | 1.1330 | 7,618 |
21 Feb 2024 | 1.1330 | 1.1330 | 1.1200 | 1.1240 | 1.1240 | 15,636 |
20 Feb 2024 | 1.1200 | 1.1330 | 1.1200 | 1.1300 | 1.1300 | 15,385 |
19 Feb 2024 | 1.1400 | 1.1400 | 1.1250 | 1.1320 | 1.1320 | 75,845 |
16 Feb 2024 | 1.1240 | 1.1370 | 1.1240 | 1.1370 | 1.1370 | 26,603 |
15 Feb 2024 | 1.1300 | 1.1380 | 1.1250 | 1.1250 | 1.1250 | 25,950 |
14 Feb 2024 | 1.1460 | 1.1460 | 1.1260 | 1.1260 | 1.1260 | 53,872 |
13 Feb 2024 | 1.1460 | 1.1550 | 1.1460 | 1.1460 | 1.1460 | 12,804 |
12 Feb 2024 | 1.1500 | 1.1610 | 1.1470 | 1.1520 | 1.1520 | 123,317 |
09 Feb 2024 | 1.1680 | 1.1680 | 1.1520 | 1.1540 | 1.1540 | 23,124 |
08 Feb 2024 | 1.1660 | 1.1670 | 1.1560 | 1.1590 | 1.1590 | 22,489 |
07 Feb 2024 | 1.1700 | 1.1750 | 1.1640 | 1.1660 | 1.1660 | 58,860 |
05 Feb 2024 | 1.1780 | 1.1780 | 1.1670 | 1.1690 | 1.1690 | 147,489 |
02 Feb 2024 | 1.1780 | 1.1830 | 1.1720 | 1.1820 | 1.1820 | 36,682 |
01 Feb 2024 | 1.1790 | 1.1790 | 1.1690 | 1.1740 | 1.1740 | 188,935 |
31 Jan 2024 | 1.1690 | 1.1770 | 1.1660 | 1.1750 | 1.1750 | 11,580 |
30 Jan 2024 | 1.1660 | 1.1800 | 1.1660 | 1.1720 | 1.1720 | 21,302 |
29 Jan 2024 | 1.1670 | 1.1800 | 1.1670 | 1.1800 | 1.1800 | 46,899 |
26 Jan 2024 | 1.1670 | 1.1790 | 1.1670 | 1.1750 | 1.1750 | 896,839 |
25 Jan 2024 | 1.1590 | 1.1750 | 1.1590 | 1.1700 | 1.1700 | 24,778 |
24 Jan 2024 | 1.1690 | 1.1690 | 1.1590 | 1.1680 | 1.1680 | 198,263 |
23 Jan 2024 | 1.1600 | 1.1690 | 1.1600 | 1.1640 | 1.1640 | 28,795 |
22 Jan 2024 | 1.1700 | 1.1760 | 1.1700 | 1.1700 | 1.1700 | 299,191 |
19 Jan 2024 | 1.1810 | 1.1810 | 1.1640 | 1.1640 | 1.1640 | 30,325 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.1690 | 1.1730 | 1.1730 | 8,665 |
17 Jan 2024 | 1.1690 | 1.1790 | 1.1690 | 1.1740 | 1.1740 | 82,463 |
16 Jan 2024 | 1.1690 | 1.1790 | 1.1690 | 1.1730 | 1.1730 | 104,616 |
15 Jan 2024 | 1.1790 | 1.1850 | 1.1730 | 1.1790 | 1.1790 | 68,338 |
12 Jan 2024 | 1.1740 | 1.1800 | 1.1730 | 1.1790 | 1.1790 | 48,446 |
11 Jan 2024 | 1.1710 | 1.1810 | 1.1710 | 1.1740 | 1.1740 | 368,571 |
10 Jan 2024 | 1.1890 | 1.1890 | 1.1760 | 1.1810 | 1.1810 | 26,013 |
09 Jan 2024 | 1.1740 | 1.1900 | 1.1740 | 1.1840 | 1.1840 | 75,164 |
08 Jan 2024 | 1.1790 | 1.1860 | 1.1750 | 1.1810 | 1.1810 | 154,050 |
05 Jan 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1790 | 1.1790 | 50,277 |
04 Jan 2024 | 1.1790 | 1.1790 | 1.1700 | 1.1790 | 1.1790 | 37,813 |
03 Jan 2024 | 1.1720 | 1.1830 | 1.1720 | 1.1810 | 1.1810 | 179,024 |
29 Dec 2023 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 47,278 |
28 Dec 2023 | 1.1680 | 1.1830 | 1.1680 | 1.1830 | 1.1830 | 85,330 |
27 Dec 2023 | 1.1710 | 1.1790 | 1.1640 | 1.1790 | 1.1790 | 237,028 |
22 Dec 2023 | 1.1690 | 1.1700 | 1.1630 | 1.1640 | 1.1640 | 42,606 |
21 Dec 2023 | 1.1700 | 1.1700 | 1.1590 | 1.1630 | 1.1630 | 25,133 |
20 Dec 2023 | 1.1760 | 1.1760 | 1.1640 | 1.1710 | 1.1710 | 21,602 |
19 Dec 2023 | 1.1670 | 1.1680 | 1.1590 | 1.1640 | 1.1640 | 17,094 |
18 Dec 2023 | 1.1540 | 1.1660 | 1.1540 | 1.1630 | 1.1630 | 97,359 |
15 Dec 2023 | 1.1530 | 1.1600 | 1.1520 | 1.1580 | 1.1580 | 32,332 |
14 Dec 2023 | 1.1580 | 1.1620 | 1.1450 | 1.1530 | 1.1530 | 652,058 |
13 Dec 2023 | 1.1480 | 1.1510 | 1.1430 | 1.1440 | 1.1440 | 78,493 |
12 Dec 2023 | 1.1440 | 1.1550 | 1.1410 | 1.1410 | 1.1410 | 3,850 |
11 Dec 2023 | 1.1620 | 1.1620 | 1.1530 | 1.1550 | 1.1550 | 14,650 |
08 Dec 2023 | 1.1500 | 1.1590 | 1.1500 | 1.1550 | 1.1550 | 57,414 |
07 Dec 2023 | 1.1570 | 1.1570 | 1.1460 | 1.1500 | 1.1500 | 25,958 |
06 Dec 2023 | 1.1360 | 1.1480 | 1.1360 | 1.1440 | 1.1440 | 127,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |