Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.7830 | 1.8000 | 1.7770 | 1.7770 | 1.7770 | 4,546,400 |
27 Jun 2024 | 1.7800 | 1.7900 | 1.7740 | 1.7900 | 1.7900 | 3,780,300 |
26 Jun 2024 | 1.7760 | 1.7870 | 1.7760 | 1.7840 | 1.7840 | 3,334,000 |
25 Jun 2024 | 1.7830 | 1.7880 | 1.7710 | 1.7800 | 1.7800 | 2,150,200 |
24 Jun 2024 | 1.7770 | 1.7880 | 1.7720 | 1.7880 | 1.7880 | 2,316,100 |
21 Jun 2024 | 1.7890 | 1.7900 | 1.7700 | 1.7830 | 1.7830 | 1,807,800 |
20 Jun 2024 | 1.8040 | 1.8040 | 1.7860 | 1.7870 | 1.7870 | 1,030,300 |
19 Jun 2024 | 1.7980 | 1.8110 | 1.7980 | 1.8010 | 1.8010 | 1,225,500 |
18 Jun 2024 | 1.8040 | 1.8040 | 1.7890 | 1.7970 | 1.7970 | 660,300 |
17 Jun 2024 | 1.7920 | 1.7980 | 1.7880 | 1.7920 | 1.7920 | 518,500 |
14 Jun 2024 | 1.7910 | 1.8090 | 1.7790 | 1.8050 | 1.8050 | 1,987,600 |
13 Jun 2024 | 1.7900 | 1.7900 | 1.7760 | 1.7770 | 1.7770 | 1,900,700 |
12 Jun 2024 | 1.7940 | 1.7940 | 1.7790 | 1.7880 | 1.7880 | 1,174,600 |
11 Jun 2024 | 1.8090 | 1.8100 | 1.7940 | 1.7940 | 1.7940 | 2,550,500 |
07 Jun 2024 | 1.8170 | 1.8210 | 1.8010 | 1.8140 | 1.8140 | 365,000 |
06 Jun 2024 | 1.8180 | 1.8190 | 1.8100 | 1.8120 | 1.8120 | 3,158,900 |
05 Jun 2024 | 1.8310 | 1.8310 | 1.8200 | 1.8210 | 1.8210 | 1,205,500 |
04 Jun 2024 | 1.8310 | 1.8360 | 1.8300 | 1.8310 | 1.8310 | 1,505,700 |
03 Jun 2024 | 1.8280 | 1.8310 | 1.8170 | 1.8260 | 1.8260 | 1,263,800 |
31 May 2024 | 1.8500 | 1.8520 | 1.8400 | 1.8400 | 1.8400 | 2,674,500 |
30 May 2024 | 1.8510 | 1.8550 | 1.8340 | 1.8360 | 1.8360 | 2,183,200 |
29 May 2024 | 1.8660 | 1.8680 | 1.8480 | 1.8510 | 1.8510 | 3,129,600 |
28 May 2024 | 1.8740 | 1.8820 | 1.8560 | 1.8580 | 1.8580 | 2,421,900 |
27 May 2024 | 1.8600 | 1.8730 | 1.8600 | 1.8730 | 1.8730 | 1,556,900 |
24 May 2024 | 1.8710 | 1.8790 | 1.8530 | 1.8540 | 1.8540 | 1,667,500 |
23 May 2024 | 1.8900 | 1.8900 | 1.8740 | 1.8740 | 1.8740 | 685,600 |
22 May 2024 | 1.8940 | 1.9120 | 1.8880 | 1.8970 | 1.8970 | 1,650,200 |
21 May 2024 | 1.8840 | 1.8960 | 1.8840 | 1.8940 | 1.8940 | 1,064,500 |
20 May 2024 | 1.9110 | 1.9110 | 1.8840 | 1.8940 | 1.8940 | 1,021,700 |
17 May 2024 | 1.8600 | 1.8970 | 1.8540 | 1.8960 | 1.8960 | 1,985,300 |
16 May 2024 | 1.8320 | 1.8620 | 1.8320 | 1.8570 | 1.8570 | 1,544,400 |
15 May 2024 | 1.8390 | 1.8420 | 1.8260 | 1.8290 | 1.8290 | 1,672,300 |
14 May 2024 | 1.8520 | 1.8520 | 1.8330 | 1.8440 | 1.8440 | 2,515,900 |
13 May 2024 | 1.8330 | 1.8540 | 1.8320 | 1.8470 | 1.8470 | 1,847,600 |
10 May 2024 | 1.8240 | 1.8460 | 1.8240 | 1.8450 | 1.8450 | 1,451,000 |
09 May 2024 | 1.8120 | 1.8240 | 1.8120 | 1.8180 | 1.8180 | 1,309,300 |
08 May 2024 | 1.8240 | 1.8240 | 1.8110 | 1.8130 | 1.8130 | 1,565,300 |
07 May 2024 | 1.8090 | 1.8250 | 1.8090 | 1.8240 | 1.8240 | 2,125,100 |
06 May 2024 | 1.8280 | 1.8420 | 1.8220 | 1.8260 | 1.8260 | 1,527,800 |
30 Apr 2024 | 1.8260 | 1.8260 | 1.8140 | 1.8180 | 1.8180 | 1,214,600 |
29 Apr 2024 | 1.8020 | 1.8360 | 1.8020 | 1.8240 | 1.8240 | 2,791,400 |
26 Apr 2024 | 1.7830 | 1.8040 | 1.7690 | 1.7980 | 1.7980 | 3,382,800 |
25 Apr 2024 | 1.7580 | 1.7770 | 1.7560 | 1.7750 | 1.7750 | 2,356,400 |
24 Apr 2024 | 1.7600 | 1.7630 | 1.7520 | 1.7600 | 1.7600 | 2,429,800 |
23 Apr 2024 | 1.7640 | 1.7680 | 1.7570 | 1.7600 | 1.7600 | 2,009,000 |
22 Apr 2024 | 1.7800 | 1.7800 | 1.7550 | 1.7580 | 1.7580 | 2,289,800 |
19 Apr 2024 | 1.7710 | 1.7780 | 1.7630 | 1.7630 | 1.7630 | 2,690,400 |
18 Apr 2024 | 1.7660 | 1.7970 | 1.7650 | 1.7740 | 1.7740 | 2,740,400 |
17 Apr 2024 | 1.7270 | 1.7570 | 1.7190 | 1.7570 | 1.7570 | 3,073,700 |
16 Apr 2024 | 1.7260 | 1.7390 | 1.7190 | 1.7270 | 1.7270 | 1,448,800 |
15 Apr 2024 | 1.7230 | 1.7420 | 1.7030 | 1.7340 | 1.7340 | 2,401,000 |
12 Apr 2024 | 1.7330 | 1.7330 | 1.7040 | 1.7060 | 1.7060 | 2,173,300 |
11 Apr 2024 | 1.7250 | 1.7350 | 1.7200 | 1.7280 | 1.7280 | 2,896,000 |
10 Apr 2024 | 1.7470 | 1.7510 | 1.7280 | 1.7330 | 1.7330 | 1,570,900 |
09 Apr 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 543,500 |
08 Apr 2024 | 1.7540 | 1.7660 | 1.7460 | 1.7560 | 1.7560 | 1,109,800 |
03 Apr 2024 | 1.7740 | 1.7780 | 1.7620 | 1.7640 | 1.7640 | 1,307,700 |
02 Apr 2024 | 1.7820 | 1.7860 | 1.7730 | 1.7740 | 1.7740 | 1,767,400 |
01 Apr 2024 | 1.7550 | 1.7800 | 1.7550 | 1.7800 | 1.7800 | 1,184,500 |
29 Mar 2024 | 1.7540 | 1.7620 | 1.7540 | 1.7550 | 1.7550 | 1,937,900 |
28 Mar 2024 | 1.7540 | 1.7700 | 1.7530 | 1.7580 | 1.7580 | 3,382,000 |
27 Mar 2024 | 1.7650 | 1.7850 | 1.7650 | 1.7740 | 1.7740 | 2,194,800 |
26 Mar 2024 | 1.7710 | 1.7790 | 1.7710 | 1.7790 | 1.7790 | 1,815,400 |
25 Mar 2024 | 1.7600 | 1.7750 | 1.7600 | 1.7650 | 1.7650 | 1,755,600 |
22 Mar 2024 | 1.7790 | 1.7790 | 1.7640 | 1.7740 | 1.7740 | 3,363,100 |
21 Mar 2024 | 1.7910 | 1.8010 | 1.7910 | 1.7960 | 1.7960 | 2,516,200 |
20 Mar 2024 | 1.7760 | 1.7850 | 1.7760 | 1.7830 | 1.7830 | 2,687,300 |
19 Mar 2024 | 1.7890 | 1.7900 | 1.7760 | 1.7760 | 1.7760 | 1,511,600 |
18 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7960 | 1.7960 | 2,377,300 |
15 Mar 2024 | 1.7770 | 1.7880 | 1.7770 | 1.7880 | 1.7880 | 1,938,000 |
14 Mar 2024 | 1.7760 | 1.7950 | 1.7740 | 1.7740 | 1.7740 | 2,102,400 |
13 Mar 2024 | 1.8130 | 1.8130 | 1.7830 | 1.7840 | 1.7840 | 2,531,700 |
12 Mar 2024 | 1.8070 | 1.8130 | 1.8010 | 1.8130 | 1.8130 | 1,683,800 |
11 Mar 2024 | 1.7990 | 1.8060 | 1.7970 | 1.8060 | 1.8060 | 1,450,000 |
08 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 2,950,700 |
07 Mar 2024 | 1.8060 | 1.8140 | 1.8000 | 1.8000 | 1.8000 | 1,138,100 |
06 Mar 2024 | 1.8160 | 1.8180 | 1.8080 | 1.8080 | 1.8080 | 1,421,700 |
05 Mar 2024 | 1.7900 | 1.8160 | 1.7900 | 1.8160 | 1.8160 | 1,998,000 |
04 Mar 2024 | 1.8150 | 1.8150 | 1.7960 | 1.8000 | 1.8000 | 1,615,600 |
01 Mar 2024 | 1.8140 | 1.8240 | 1.8100 | 1.8230 | 1.8230 | 1,378,900 |
29 Feb 2024 | 1.8050 | 1.8200 | 1.8030 | 1.8200 | 1.8200 | 1,672,900 |
28 Feb 2024 | 1.8120 | 1.8280 | 1.8080 | 1.8080 | 1.8080 | 1,833,000 |
27 Feb 2024 | 1.8090 | 1.8170 | 1.8020 | 1.8020 | 1.8020 | 1,449,000 |
26 Feb 2024 | 1.8240 | 1.8240 | 1.8020 | 1.8020 | 1.8020 | 1,954,100 |
23 Feb 2024 | 1.8420 | 1.8480 | 1.8370 | 1.8380 | 1.8380 | 1,902,400 |
22 Feb 2024 | 1.8270 | 1.8310 | 1.8160 | 1.8300 | 1.8300 | 1,508,800 |
21 Feb 2024 | 1.7890 | 1.8520 | 1.7830 | 1.8250 | 1.8250 | 1,261,000 |
20 Feb 2024 | 1.7750 | 1.7910 | 1.7730 | 1.7910 | 1.7910 | 1,747,900 |
19 Feb 2024 | 1.8500 | 1.8500 | 1.7530 | 1.7740 | 1.7740 | 815,400 |
08 Feb 2024 | 1.7540 | 1.7710 | 1.7540 | 1.7680 | 1.7680 | 2,416,800 |
07 Feb 2024 | 1.8500 | 1.8680 | 1.7370 | 1.7640 | 1.7640 | 2,508,800 |
06 Feb 2024 | 1.7140 | 1.8500 | 1.7140 | 1.8500 | 1.8500 | 3,210,500 |
05 Feb 2024 | 1.6930 | 1.7200 | 1.6750 | 1.7080 | 1.7080 | 3,464,000 |
02 Feb 2024 | 1.7200 | 1.7260 | 1.6700 | 1.7040 | 1.7040 | 3,351,500 |
01 Feb 2024 | 1.7150 | 1.7310 | 1.7140 | 1.7170 | 1.7170 | 1,271,800 |
31 Jan 2024 | 1.7350 | 1.7440 | 1.7160 | 1.7320 | 1.7320 | 3,972,500 |
30 Jan 2024 | 1.7430 | 1.7640 | 1.7350 | 1.7350 | 1.7350 | 3,441,400 |
29 Jan 2024 | 1.7570 | 1.7780 | 1.7560 | 1.7570 | 1.7570 | 2,923,800 |
26 Jan 2024 | 1.7470 | 1.7660 | 1.7410 | 1.7560 | 1.7560 | 1,956,800 |
25 Jan 2024 | 1.7140 | 1.7440 | 1.7100 | 1.7420 | 1.7420 | 2,256,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |