Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 9,041 |
02 May 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 6,600 |
01 May 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
30 Apr 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 15,800 |
29 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,900 |
26 Apr 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 5,200 |
25 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
24 Apr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 3,000 |
23 Apr 2024 | 0.9900 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 6,600 |
22 Apr 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 3,200 |
19 Apr 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 6,900 |
18 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 4,500 |
17 Apr 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 13,800 |
16 Apr 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 12,700 |
15 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,600 |
12 Apr 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 4,500 |
11 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 10,200 |
10 Apr 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
09 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 6,000 |
08 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,000 |
05 Apr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 18,300 |
04 Apr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 16,700 |
03 Apr 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 46,000 |
02 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
01 Apr 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 11,700 |
28 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,900 |
27 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 14,000 |
26 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 12,600 |
25 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 23,600 |
22 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 5,500 |
21 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,900 |
20 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,600 |
19 Mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 14,700 |
18 Mar 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 7,900 |
15 Mar 2024 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 9,100 |
14 Mar 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 24,400 |
13 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 12,900 |
12 Mar 2024 | 1.0300 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 429,400 |
11 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,900 |
08 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 17,200 |
07 Mar 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 11,400 |
06 Mar 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 19,800 |
05 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 25,500 |
04 Mar 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 23,900 |
01 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 9,600 |
29 Feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 5,100 |
28 Feb 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 32,700 |
27 Feb 2024 | 1.0400 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 10,600 |
26 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 12,200 |
23 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 11,200 |
22 Feb 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 8,000 |
21 Feb 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 14,100 |
20 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 14,600 |
16 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,300 |
15 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,500 |
14 Feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,400 |
13 Feb 2024 | 1.0800 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 4,600 |
12 Feb 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 13,000 |
09 Feb 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 18,900 |
08 Feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 9,800 |
07 Feb 2024 | 1.0900 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 18,500 |
06 Feb 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 11,500 |
05 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 9,500 |
02 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 11,700 |
01 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
31 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 4,400 |
30 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 11,200 |
29 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,900 |
26 Jan 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 11,200 |
25 Jan 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 12,700 |
24 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,200 |
23 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,200 |
22 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 4,800 |
19 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 5,000 |
18 Jan 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 4,000 |
17 Jan 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 15,600 |
16 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,800 |
12 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 22,100 |
11 Jan 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 11,000 |
10 Jan 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 13,200 |
09 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 6,300 |
08 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 6,200 |
05 Jan 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 2,800 |
04 Jan 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 11,600 |
03 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 22,700 |
02 Jan 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 7,800 |
29 Dec 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 53,400 |
28 Dec 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 32,100 |
27 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 16,500 |
26 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 19,000 |
22 Dec 2023 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 10,900 |
21 Dec 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,800 |
20 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 11,900 |
19 Dec 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 15,100 |
18 Dec 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 7,500 |
15 Dec 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 13,100 |
14 Dec 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 14,800 |
13 Dec 2023 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
12 Dec 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 21,200 |
11 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |