Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.0800 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 141,546,670 |
13 Jun 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 92,535,188 |
12 Jun 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 32,136,600 |
11 Jun 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 64,894,650 |
07 Jun 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 70,520,404 |
06 Jun 2024 | 1.1100 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 112,599,423 |
05 Jun 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 144,633,498 |
04 Jun 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 50,436,087 |
03 Jun 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 105,224,822 |
31 May 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 40,192,183 |
30 May 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 47,434,601 |
29 May 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 85,503,510 |
28 May 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 59,109,300 |
27 May 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 27,357,600 |
24 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 30,175,900 |
23 May 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 41,777,883 |
22 May 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 66,254,824 |
21 May 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 36,058,000 |
20 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 54,598,200 |
17 May 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 56,544,001 |
16 May 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 75,933,601 |
15 May 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 41,863,222 |
14 May 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 23,861,400 |
13 May 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 37,779,793 |
10 May 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 20,305,500 |
09 May 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 39,097,700 |
08 May 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 20,402,901 |
07 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 46,169,602 |
06 May 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 51,918,301 |
30 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 52,246,257 |
29 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 60,681,101 |
26 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 33,331,200 |
25 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 28,338,700 |
24 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 25,365,600 |
23 Apr 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 27,438,300 |
22 Apr 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 34,549,900 |
19 Apr 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 48,497,993 |
18 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 26,564,400 |
17 Apr 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 46,382,100 |
16 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 65,996,800 |
15 Apr 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 67,517,201 |
12 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 35,731,467 |
11 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 55,122,800 |
10 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 41,307,100 |
09 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 45,349,421 |
08 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 90,364,200 |
03 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 88,909,704 |
02 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 98,486,587 |
01 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 43,518,810 |
29 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.3000 | 1.3000 | 15,160,901 |
28 Mar 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 29,195,400 |
27 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 32,873,450 |
26 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 38,812,151 |
25 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 37,291,600 |
22 Mar 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 57,554,424 |
21 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 37,565,102 |
20 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 79,758,700 |
19 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 161,141,665 |
18 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 39,813,700 |
15 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 69,637,387 |
14 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 58,462,300 |
13 Mar 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 42,666,900 |
12 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 35,886,797 |
11 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 41,855,423 |
08 Mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 44,200,434 |
07 Mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 73,752,178 |
06 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 38,912,942 |
05 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 36,464,257 |
04 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 39,647,479 |
01 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 47,211,601 |
29 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 58,839,331 |
28 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 81,900,222 |
27 Feb 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 62,858,000 |
26 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 52,471,511 |
23 Feb 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 44,219,576 |
22 Feb 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 52,229,797 |
21 Feb 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 88,229,374 |
20 Feb 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 55,187,312 |
19 Feb 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 63,610,690 |
08 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 90,558,987 |
07 Feb 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 79,303,487 |
06 Feb 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 80,046,502 |
05 Feb 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 89,954,682 |
02 Feb 2024 | 1.2900 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 69,483,437 |
01 Feb 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 55,528,100 |
31 Jan 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 54,727,132 |
30 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 47,471,600 |
29 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 69,131,898 |
26 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 80,185,000 |
25 Jan 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 80,989,100 |
24 Jan 2024 | 1.2900 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 70,015,538 |
23 Jan 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 49,591,300 |
22 Jan 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 72,766,400 |
19 Jan 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 39,388,302 |
18 Jan 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 67,606,975 |
17 Jan 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 31,650,700 |
16 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 50,707,387 |
15 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 44,144,008 |
12 Jan 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 54,520,100 |
11 Jan 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 37,634,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |