Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 18,950 |
06 Jun 2024 | 1.1900 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 311,000 |
05 Jun 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 6,700 |
04 Jun 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 12,850 |
03 Jun 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 34,150 |
31 May 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 109,700 |
30 May 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 132,700 |
29 May 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 15,620 |
28 May 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 45,300 |
27 May 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,400 |
24 May 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 22,509 |
23 May 2024 | 1.2800 | 1.2950 | 1.2500 | 1.2700 | 1.2700 | 95,700 |
22 May 2024 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 240,600 |
21 May 2024 | 1.2600 | 1.3200 | 1.1600 | 1.3000 | 1.3000 | 80,000 |
17 May 2024 | 1.1100 | 1.3000 | 1.1000 | 1.2800 | 1.2800 | 380,273 |
16 May 2024 | 1.1100 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 86,022 |
15 May 2024 | 1.0400 | 1.1700 | 1.0000 | 1.1100 | 1.1100 | 1,488,880 |
14 May 2024 | 1.0000 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 178,200 |
13 May 2024 | 1.0900 | 1.1000 | 0.9900 | 0.9900 | 0.9900 | 795,471 |
10 May 2024 | 1.1000 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 24,320 |
09 May 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 150,295 |
08 May 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 68,464 |
07 May 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 248,203 |
06 May 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 107,500 |
03 May 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 176,425 |
02 May 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 197,280 |
01 May 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 45,000 |
30 Apr 2024 | 1.1900 | 1.2400 | 1.1550 | 1.1900 | 1.1900 | 121,400 |
29 Apr 2024 | 1.2300 | 1.2400 | 1.1850 | 1.2200 | 1.2200 | 54,700 |
26 Apr 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 95,700 |
25 Apr 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 122,100 |
24 Apr 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 70,320 |
23 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
22 Apr 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,100 |
19 Apr 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 28,961 |
18 Apr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 17,702 |
17 Apr 2024 | 1.3300 | 1.3800 | 1.2350 | 1.3400 | 1.3400 | 67,300 |
16 Apr 2024 | 1.3400 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 138,501 |
15 Apr 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3600 | 1.3600 | 46,400 |
12 Apr 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 160,800 |
11 Apr 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 157,074 |
10 Apr 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 151,600 |
09 Apr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 242,803 |
08 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 18,600 |
05 Apr 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 52,190 |
04 Apr 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 70,500 |
03 Apr 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 86,100 |
02 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 372,201 |
01 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 119,650 |
28 Mar 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 102,660 |
27 Mar 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 121,284 |
26 Mar 2024 | 1.1300 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | 113,000 |
25 Mar 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 144,200 |
22 Mar 2024 | 1.1900 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 72,300 |
21 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 163,391 |
20 Mar 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 224,000 |
19 Mar 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 111,500 |
18 Mar 2024 | 1.1400 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 239,200 |
15 Mar 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 255,125 |
14 Mar 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 110,800 |
13 Mar 2024 | 1.2400 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 87,650 |
12 Mar 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 79,700 |
11 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 65,400 |
08 Mar 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 65,636 |
07 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 91,018 |
06 Mar 2024 | 1.3400 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 88,200 |
05 Mar 2024 | 1.3400 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 169,400 |
04 Mar 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 229,220 |
01 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 60,498 |
29 Feb 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 141,500 |
28 Feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 76,300 |
27 Feb 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 83,550 |
26 Feb 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 71,000 |
23 Feb 2024 | 1.2600 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 83,900 |
22 Feb 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 90,652 |
21 Feb 2024 | 1.1800 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 453,800 |
20 Feb 2024 | 1.2800 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 174,475 |
16 Feb 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 41,320 |
15 Feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 135,824 |
14 Feb 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 254,200 |
13 Feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 198,800 |
12 Feb 2024 | 1.3100 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 63,300 |
09 Feb 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 9,500 |
08 Feb 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 24,200 |
07 Feb 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 32,430 |
06 Feb 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 41,700 |
05 Feb 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 51,500 |
02 Feb 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 52,200 |
01 Feb 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 97,800 |
31 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 84,000 |
30 Jan 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 138,200 |
29 Jan 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 116,700 |
26 Jan 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 50,200 |
25 Jan 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 66,300 |
24 Jan 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 73,100 |
23 Jan 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 16,200 |
22 Jan 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 226,898 |
19 Jan 2024 | 1.3700 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 133,306 |
18 Jan 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 50,824 |
17 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 182,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |