Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 216,500 |
20 Jun 2024 | 0.8900 | 0.9500 | 0.8000 | 0.9000 | 0.9000 | 811,000 |
19 Jun 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 199,100 |
18 Jun 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 531,300 |
17 Jun 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 124,800 |
14 Jun 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 453,400 |
13 Jun 2024 | 1.1000 | 1.1200 | 0.9900 | 1.0000 | 1.0000 | 762,200 |
12 Jun 2024 | 1.1600 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 258,600 |
11 Jun 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 152,400 |
10 Jun 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 129,800 |
07 Jun 2024 | 1.2200 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 89,600 |
06 Jun 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 141,500 |
05 Jun 2024 | 1.2500 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 151,900 |
04 Jun 2024 | 1.2400 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 180,400 |
03 Jun 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 121,300 |
31 May 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 87,500 |
29 May 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 257,800 |
28 May 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 353,700 |
27 May 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 302,100 |
24 May 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 270,100 |
23 May 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 242,200 |
22 May 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 222,400 |
21 May 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 191,400 |
20 May 2024 | 1.4100 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 253,100 |
17 May 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 361,700 |
16 May 2024 | 1.4900 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 1,493,600 |
15 May 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 248,200 |
14 May 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 107,700 |
13 May 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 110,100 |
10 May 2024 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 413,500 |
09 May 2024 | 1.7100 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 1,094,800 |
08 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 190,700 |
07 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 174,700 |
06 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 278,200 |
03 May 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 426,100 |
02 May 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 236,500 |
30 Apr 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 213,900 |
29 Apr 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 152,500 |
26 Apr 2024 | 1.7800 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 222,000 |
25 Apr 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 180,200 |
24 Apr 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 268,400 |
23 Apr 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 146,200 |
22 Apr 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 409,800 |
19 Apr 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 298,500 |
18 Apr 2024 | 1.8800 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 380,100 |
17 Apr 2024 | 1.8900 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 320,400 |
16 Apr 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 258,500 |
15 Apr 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 279,100 |
12 Apr 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 266,000 |
11 Apr 2024 | 2.0100 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 293,200 |
10 Apr 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 309,200 |
09 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 353,600 |
08 Apr 2024 | 2.0800 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 580,300 |
05 Apr 2024 | 2.2200 | 2.2200 | 2.0400 | 2.0700 | 2.0700 | 481,400 |
04 Apr 2024 | 2.3100 | 2.4200 | 2.1100 | 2.2000 | 2.2000 | 880,800 |
03 Apr 2024 | 2.5100 | 2.6600 | 2.2600 | 2.2600 | 2.2600 | 1,629,400 |
02 Apr 2024 | 2.3000 | 2.6200 | 2.2700 | 2.5000 | 2.5000 | 1,806,100 |
01 Apr 2024 | 2.2500 | 2.3600 | 2.0800 | 2.2500 | 2.2500 | 852,600 |
28 Mar 2024 | 2.0500 | 2.6900 | 2.0500 | 2.1500 | 2.1500 | 2,461,600 |
27 Mar 2024 | 1.7000 | 2.1300 | 1.7000 | 2.0000 | 2.0000 | 1,029,100 |
26 Mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 67,800 |
25 Mar 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7400 | 1.7400 | 38,200 |
22 Mar 2024 | 1.7800 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 88,500 |
21 Mar 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 192,300 |
20 Mar 2024 | 1.6900 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 372,300 |
19 Mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 49,300 |
18 Mar 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 92,600 |
15 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 168,100 |
14 Mar 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 330,000 |
13 Mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 131,400 |
12 Mar 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 197,400 |
11 Mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 123,400 |
08 Mar 2024 | 1.8900 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 63,500 |
07 Mar 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 204,300 |
06 Mar 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 467,300 |
05 Mar 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 236,600 |
04 Mar 2024 | 1.7700 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 267,000 |
01 Mar 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 152,600 |
29 Feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.7200 | 1.7200 | 449,900 |
28 Feb 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 333,700 |
27 Feb 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 243,400 |
26 Feb 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 297,500 |
23 Feb 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 134,600 |
22 Feb 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 337,600 |
21 Feb 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 159,100 |
20 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 199,800 |
19 Feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 373,600 |
16 Feb 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 286,000 |
15 Feb 2024 | 1.8900 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 270,300 |
14 Feb 2024 | 1.9600 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 329,900 |
09 Feb 2024 | 2.2100 | 2.2300 | 1.9600 | 2.0000 | 2.0000 | 711,300 |
08 Feb 2024 | 2.3000 | 2.3300 | 2.0800 | 2.2200 | 2.2200 | 261,600 |
07 Feb 2024 | 2.3800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 163,600 |
06 Feb 2024 | 2.5300 | 2.5300 | 2.3600 | 2.4000 | 2.4000 | 207,600 |
05 Feb 2024 | 2.7900 | 2.7900 | 2.4300 | 2.4800 | 2.4800 | 347,200 |
02 Feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 35,600 |
01 Feb 2024 | 2.8300 | 2.9000 | 2.7800 | 2.7900 | 2.7900 | 95,900 |
31 Jan 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 42,900 |
30 Jan 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 239,800 |
29 Jan 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 67,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |