Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.4500 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 14,829,101 |
13 Jun 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 8,813,200 |
12 Jun 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 10,222,502 |
11 Jun 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 14,726,601 |
07 Jun 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 16,412,012 |
06 Jun 2024 | 1.5700 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 23,146,800 |
05 Jun 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 10,674,101 |
04 Jun 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 13,061,713 |
03 Jun 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 13,132,200 |
31 May 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 12,054,600 |
30 May 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 9,823,930 |
29 May 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 8,735,850 |
28 May 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 8,107,302 |
27 May 2024 | 1.7300 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 11,235,600 |
24 May 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 15,833,100 |
23 May 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 11,682,100 |
22 May 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 10,030,600 |
21 May 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 11,008,350 |
20 May 2024 | 1.7700 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 12,518,901 |
17 May 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 13,975,287 |
16 May 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 14,416,600 |
15 May 2024 | 1.7600 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 7,762,966 |
14 May 2024 | 1.7300 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 11,865,912 |
13 May 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 10,987,200 |
10 May 2024 | 1.7700 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 12,358,100 |
09 May 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 10,020,000 |
08 May 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 13,197,250 |
07 May 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 7,929,900 |
06 May 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 10,451,001 |
30 Apr 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 17,057,253 |
29 Apr 2024 | 1.7000 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 17,667,041 |
26 Apr 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 9,698,501 |
25 Apr 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 9,531,202 |
24 Apr 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 7,889,997 |
23 Apr 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 9,035,801 |
22 Apr 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 13,850,534 |
19 Apr 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 10,565,500 |
18 Apr 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 16,601,900 |
17 Apr 2024 | 1.5700 | 1.6800 | 1.5600 | 1.6800 | 1.6800 | 15,824,501 |
16 Apr 2024 | 1.7300 | 1.7400 | 1.5700 | 1.5800 | 1.5800 | 27,650,460 |
15 Apr 2024 | 1.8300 | 1.8300 | 1.6600 | 1.7400 | 1.7400 | 22,828,319 |
12 Apr 2024 | 1.9200 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 18,589,100 |
11 Apr 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 8,521,300 |
10 Apr 2024 | 2.0100 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 11,327,969 |
09 Apr 2024 | 2.0000 | 2.0100 | 1.9700 | 2.0100 | 2.0100 | 9,098,487 |
08 Apr 2024 | 2.0200 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 9,844,794 |
03 Apr 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 11,650,000 |
02 Apr 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 13,038,966 |
01 Apr 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 9,239,669 |
29 Mar 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9800 | 1.9800 | 5,588,600 |
28 Mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 12,281,106 |
27 Mar 2024 | 1.9800 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 11,471,600 |
26 Mar 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 11,788,681 |
25 Mar 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 16,867,995 |
22 Mar 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 18,171,900 |
21 Mar 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 23,373,700 |
20 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 17,795,541 |
19 Mar 2024 | 1.9800 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 19,619,505 |
18 Mar 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 13,803,521 |
15 Mar 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 16,700,821 |
14 Mar 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 11,478,700 |
13 Mar 2024 | 1.9800 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 13,000,600 |
12 Mar 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 17,345,200 |
11 Mar 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 14,542,116 |
08 Mar 2024 | 1.8900 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 19,319,799 |
07 Mar 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 10,257,378 |
06 Mar 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 9,092,200 |
05 Mar 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 12,893,778 |
04 Mar 2024 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 10,552,100 |
01 Mar 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9400 | 1.9400 | 12,792,200 |
29 Feb 2024 | 1.8900 | 1.9600 | 1.8700 | 1.9600 | 1.9600 | 15,724,900 |
28 Feb 2024 | 2.0300 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 27,921,201 |
27 Feb 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 22,037,121 |
26 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 18,371,500 |
23 Feb 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 15,032,749 |
22 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 11,919,600 |
21 Feb 2024 | 1.8700 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 17,473,117 |
20 Feb 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 12,287,017 |
19 Feb 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 19,351,309 |
08 Feb 2024 | 1.6800 | 1.7800 | 1.6400 | 1.7800 | 1.7800 | 22,873,532 |
07 Feb 2024 | 1.7700 | 1.7900 | 1.6400 | 1.6800 | 1.6800 | 29,850,286 |
06 Feb 2024 | 1.7600 | 1.8100 | 1.6600 | 1.7800 | 1.7800 | 26,283,600 |
05 Feb 2024 | 1.9200 | 1.9400 | 1.7600 | 1.7700 | 1.7700 | 23,767,520 |
02 Feb 2024 | 1.9700 | 2.0600 | 1.8700 | 1.9600 | 1.9600 | 23,053,014 |
01 Feb 2024 | 2.0500 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 20,171,400 |
31 Jan 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 17,459,100 |
30 Jan 2024 | 2.2300 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 10,713,100 |
29 Jan 2024 | 2.2600 | 2.2800 | 2.1900 | 2.2200 | 2.2200 | 13,620,100 |
26 Jan 2024 | 2.2400 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 16,990,000 |
25 Jan 2024 | 2.1600 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 13,318,200 |
24 Jan 2024 | 2.1200 | 2.1700 | 2.0700 | 2.1700 | 2.1700 | 17,174,080 |
23 Jan 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 14,041,200 |
22 Jan 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 19,297,500 |
19 Jan 2024 | 2.2600 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 10,867,900 |
18 Jan 2024 | 2.2900 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 17,349,700 |
17 Jan 2024 | 2.3300 | 2.3800 | 2.2800 | 2.3000 | 2.3000 | 16,644,600 |
16 Jan 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 11,805,400 |
15 Jan 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 9,297,200 |
12 Jan 2024 | 2.3700 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 16,493,221 |
11 Jan 2024 | 2.3000 | 2.4100 | 2.2900 | 2.3700 | 2.3700 | 18,988,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |