Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 344,724 |
15 May 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2050 | 1.2050 | 987,137 |
14 May 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 162,200 |
13 May 2024 | 1.2850 | 1.2950 | 1.2600 | 1.2700 | 1.2700 | 121,592 |
10 May 2024 | 1.2900 | 1.3050 | 1.2700 | 1.2900 | 1.2900 | 31,748 |
08 May 2024 | 1.2450 | 1.2900 | 1.2450 | 1.2900 | 1.2900 | 34,032 |
07 May 2024 | 1.3500 | 1.4450 | 1.2600 | 1.2600 | 1.2600 | 206,493 |
06 May 2024 | 1.2350 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 39,884 |
03 May 2024 | 1.2650 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 53,719 |
02 May 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 21,065 |
30 Apr 2024 | 1.2200 | 1.3850 | 1.2200 | 1.2950 | 1.2950 | 106,682 |
29 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 128,165 |
26 Apr 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 272,144 |
25 Apr 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2350 | 1.2350 | 293,064 |
24 Apr 2024 | 1.2400 | 1.2400 | 1.2250 | 1.2250 | 1.2250 | 150,115 |
23 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 150,999 |
22 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 1,481,597 |
19 Apr 2024 | 1.2750 | 1.2850 | 1.2750 | 1.2850 | 1.2850 | 4,004 |
18 Apr 2024 | 1.2600 | 1.3000 | 1.2550 | 1.2650 | 1.2650 | 80,864 |
17 Apr 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2450 | 1.2450 | 170,385 |
16 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 20,748 |
15 Apr 2024 | 1.2900 | 1.2900 | 1.2750 | 1.2750 | 1.2750 | 26,400 |
12 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 85,000 |
11 Apr 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 55,100 |
10 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
09 Apr 2024 | 1.3500 | 1.3500 | 1.2650 | 1.2750 | 1.2750 | 54,117 |
08 Apr 2024 | 1.2750 | 1.2850 | 1.2750 | 1.2850 | 1.2850 | 22,850 |
05 Apr 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 14,000 |
04 Apr 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2750 | 1.2750 | 132,820 |
03 Apr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 139,959 |
02 Apr 2024 | 1.2850 | 1.2850 | 1.2000 | 1.2500 | 1.2500 | 248,939 |
27 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 96,225 |
26 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 246,385 |
25 Mar 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 116,445 |
22 Mar 2024 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 1,570,880 |
21 Mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 324,086 |
20 Mar 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 594,903 |
19 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 59,885 |
18 Mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 117,095 |
15 Mar 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 231,773 |
14 Mar 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 1,500,083 |
13 Mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 173,000 |
12 Mar 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 178,932 |
11 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 85,637 |
08 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 22,506 |
07 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 353,688 |
06 Mar 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 245,859 |
05 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 270,921 |
04 Mar 2024 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 182,244 |
01 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 107,080 |
29 Feb 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 379,802 |
28 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 447,558 |
27 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 943,659 |
26 Feb 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 656,289 |
23 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 108,350 |
22 Feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 29,868 |
21 Feb 2024 | 1.3700 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 47,100 |
20 Feb 2024 | 1.4800 | 1.4800 | 1.3400 | 1.3700 | 1.3700 | 112,673 |
19 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 24,449 |
16 Feb 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 234,085 |
15 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,490 |
14 Feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 198,418 |
13 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 105,650 |
12 Feb 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 516,316 |
09 Feb 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 336,500 |
08 Feb 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 134,962 |
07 Feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 295,814 |
06 Feb 2024 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 134,967 |
05 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 97,962 |
02 Feb 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 638,850 |
01 Feb 2024 | 1.3900 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 160 |
31 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 19,000 |
30 Jan 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 219,524 |
29 Jan 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 32,702 |
26 Jan 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 219,004 |
25 Jan 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 238,939 |
24 Jan 2024 | 1.2900 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 76,675 |
23 Jan 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 145,960 |
22 Jan 2024 | 1.3900 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 190,796 |
19 Jan 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 344,920 |
18 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 92,983 |
17 Jan 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 67,971 |
16 Jan 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 145,173 |
15 Jan 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 175,667 |
12 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 32,500 |
11 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 51,393 |
10 Jan 2024 | 1.4700 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 133,292 |
09 Jan 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 72,857 |
08 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 109,513 |
05 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 40,598 |
04 Jan 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 336,207 |
03 Jan 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 307,333 |
02 Jan 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 321,288 |
29 Dec 2023 | 1.4700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 956,400 |
28 Dec 2023 | 1.4600 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 238,130 |
27 Dec 2023 | 1.5000 | 1.5900 | 1.4500 | 1.5000 | 1.5000 | 414,152 |
22 Dec 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 181,414 |
21 Dec 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 810,277 |
20 Dec 2023 | 1.5700 | 1.6600 | 1.5400 | 1.5500 | 1.5500 | 995,709 |
19 Dec 2023 | 1.4800 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 4,678,579 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |