Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2700 | 1.3400 | 1.2690 | 1.3300 | 1.3300 | 777,900 |
27 Mar 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 239,800 |
26 Mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 166,500 |
25 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 267,400 |
22 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 191,600 |
21 Mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 509,800 |
20 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 465,300 |
19 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 301,200 |
18 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 401,800 |
15 Mar 2024 | 1.2000 | 1.2750 | 1.1900 | 1.2600 | 1.2600 | 421,500 |
14 Mar 2024 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 303,900 |
13 Mar 2024 | 1.2400 | 1.2700 | 1.2250 | 1.2400 | 1.2400 | 585,200 |
12 Mar 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 427,600 |
11 Mar 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 387,700 |
08 Mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 391,900 |
07 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 301,700 |
06 Mar 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 553,800 |
05 Mar 2024 | 1.2000 | 1.2050 | 1.1300 | 1.1500 | 1.1500 | 646,900 |
04 Mar 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 545,400 |
01 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 703,900 |
29 Feb 2024 | 1.1200 | 1.1300 | 1.0700 | 1.0950 | 1.0950 | 763,300 |
28 Feb 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 680,000 |
27 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 328,100 |
26 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 401,400 |
23 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 503,600 |
22 Feb 2024 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 275,300 |
21 Feb 2024 | 1.1700 | 1.1700 | 1.0700 | 1.1100 | 1.1100 | 1,444,000 |
20 Feb 2024 | 1.2900 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 289,200 |
16 Feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 427,000 |
15 Feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 278,900 |
14 Feb 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 235,500 |
13 Feb 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 334,700 |
12 Feb 2024 | 1.3400 | 1.3560 | 1.3200 | 1.3400 | 1.3400 | 296,200 |
09 Feb 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3600 | 213,500 |
08 Feb 2024 | 1.3800 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 236,300 |
07 Feb 2024 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 346,800 |
06 Feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 205,300 |
05 Feb 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 342,900 |
02 Feb 2024 | 1.4600 | 1.4900 | 1.4450 | 1.4900 | 1.4900 | 207,200 |
01 Feb 2024 | 1.4500 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 495,400 |
31 Jan 2024 | 1.5100 | 1.5700 | 1.4310 | 1.4600 | 1.4600 | 374,300 |
30 Jan 2024 | 1.5100 | 1.6800 | 1.4500 | 1.5500 | 1.5500 | 851,600 |
29 Jan 2024 | 1.3700 | 1.6300 | 1.3300 | 1.6300 | 1.6300 | 1,130,700 |
26 Jan 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 430,500 |
25 Jan 2024 | 1.3500 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 478,400 |
24 Jan 2024 | 1.3300 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 400,400 |
23 Jan 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 306,600 |
22 Jan 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 406,300 |
19 Jan 2024 | 1.4000 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 682,000 |
18 Jan 2024 | 1.3200 | 1.3870 | 1.2900 | 1.3800 | 1.3800 | 1,331,600 |
17 Jan 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 326,400 |
16 Jan 2024 | 1.3900 | 1.4090 | 1.3250 | 1.3600 | 1.3600 | 363,500 |
12 Jan 2024 | 1.3700 | 1.4350 | 1.3700 | 1.4300 | 1.4300 | 560,300 |
11 Jan 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 388,000 |
10 Jan 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 293,300 |
09 Jan 2024 | 1.4100 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 698,400 |
08 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 1,343,000 |
05 Jan 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 275,700 |
04 Jan 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 113,600 |
03 Jan 2024 | 1.2000 | 1.2700 | 1.1550 | 1.1550 | 1.1550 | 290,400 |
02 Jan 2024 | 1.2900 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 277,400 |
29 Dec 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 112,300 |
28 Dec 2023 | 1.3100 | 1.3100 | 1.2410 | 1.2500 | 1.2500 | 164,200 |
27 Dec 2023 | 1.2600 | 1.3200 | 1.2410 | 1.3100 | 1.3100 | 240,200 |
26 Dec 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2450 | 1.2450 | 94,400 |
22 Dec 2023 | 1.2000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 308,900 |
21 Dec 2023 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 154,300 |
20 Dec 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 282,700 |
19 Dec 2023 | 1.1600 | 1.1600 | 1.1210 | 1.1600 | 1.1600 | 402,700 |
18 Dec 2023 | 1.1700 | 1.1700 | 1.1050 | 1.1200 | 1.1200 | 286,400 |
15 Dec 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 273,200 |
14 Dec 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 314,500 |
13 Dec 2023 | 1.0700 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 221,200 |
12 Dec 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 186,100 |
11 Dec 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 425,300 |
08 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 260,800 |
07 Dec 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 183,800 |
06 Dec 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 478,100 |
05 Dec 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 263,600 |
04 Dec 2023 | 1.2600 | 1.2800 | 1.2110 | 1.2400 | 1.2400 | 325,900 |
01 Dec 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 320,600 |
30 Nov 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 351,300 |
29 Nov 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 632,300 |
28 Nov 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 765,200 |
27 Nov 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 440,200 |
24 Nov 2023 | 1.0400 | 1.1150 | 1.0400 | 1.1100 | 1.1100 | 134,200 |
22 Nov 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 148,600 |
21 Nov 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 180,000 |
20 Nov 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 155,000 |
17 Nov 2023 | 1.0300 | 1.0490 | 1.0100 | 1.0380 | 1.0380 | 221,600 |
16 Nov 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 185,800 |
15 Nov 2023 | 1.0500 | 1.0500 | 0.9970 | 1.0200 | 1.0200 | 140,000 |
14 Nov 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 76,600 |
13 Nov 2023 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 65,700 |
10 Nov 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 173,100 |
09 Nov 2023 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 143,600 |
08 Nov 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 42,200 |
07 Nov 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 99,500 |
06 Nov 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 54,700 |
03 Nov 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 168,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |