Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0600 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 161,300 |
09 May 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 144,200 |
08 May 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 166,900 |
07 May 2024 | 0.8500 | 1.0300 | 0.7100 | 1.0300 | 1.0300 | 320,700 |
06 May 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 129,300 |
03 May 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 11,400 |
02 May 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 23,800 |
01 May 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 67,800 |
30 Apr 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 105,800 |
29 Apr 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 108,600 |
26 Apr 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 114,700 |
25 Apr 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 92,500 |
24 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 112,500 |
23 Apr 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 67,300 |
22 Apr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 103,700 |
19 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,800 |
18 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,000 |
17 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
16 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 3,300 |
15 Apr 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 124,600 |
12 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,400 |
11 Apr 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,200 |
10 Apr 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 17,500 |
09 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 16,800 |
08 Apr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 56,000 |
05 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 52,000 |
04 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 51,800 |
03 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 92,600 |
02 Apr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 102,300 |
01 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,800 |
28 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 61,600 |
27 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 82,500 |
26 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 76,100 |
25 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
22 Mar 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,700 |
21 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,000 |
20 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,800 |
19 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 5,000 |
18 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 30,700 |
15 Mar 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 6,200 |
14 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 51,900 |
13 Mar 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 50,900 |
12 Mar 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 56,500 |
11 Mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 61,400 |
08 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 100,000 |
07 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 132,700 |
06 Mar 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 104,100 |
05 Mar 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 100,300 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 51,300 |
01 Mar 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 111,800 |
29 Feb 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 120,400 |
28 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 54,300 |
27 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 119,700 |
26 Feb 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 111,700 |
23 Feb 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 109,300 |
22 Feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 121,600 |
21 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 102,300 |
20 Feb 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 185,600 |
16 Feb 2024 | 1.1900 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 194,900 |
15 Feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 128,300 |
14 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 104,900 |
13 Feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,600 |
12 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 33,300 |
09 Feb 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 38,700 |
08 Feb 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 130,500 |
07 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
06 Feb 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 73,800 |
05 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 105,900 |
02 Feb 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 158,500 |
01 Feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 60,400 |
31 Jan 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 109,700 |
30 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 80,800 |
29 Jan 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 115,100 |
26 Jan 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 64,500 |
25 Jan 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 68,700 |
24 Jan 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 88,200 |
23 Jan 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 60,700 |
22 Jan 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 76,700 |
19 Jan 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 57,800 |
18 Jan 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 95,300 |
17 Jan 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 59,200 |
16 Jan 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 65,500 |
12 Jan 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 83,600 |
11 Jan 2024 | 1.0800 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 111,100 |
10 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
09 Jan 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 62,900 |
08 Jan 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 50,000 |
05 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,400 |
04 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,600 |
03 Jan 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 71,100 |
02 Jan 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 64,500 |
29 Dec 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 117,200 |
28 Dec 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 112,400 |
27 Dec 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 130,700 |
26 Dec 2023 | 1.1400 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 154,800 |
22 Dec 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 171,600 |
21 Dec 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 138,700 |
20 Dec 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 24,400 |
19 Dec 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,400 |
18 Dec 2023 | 1.1300 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |