Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 20,882 |
17 May 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 1,300 |
16 May 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 4,300 |
15 May 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 26,200 |
14 May 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 8,700 |
13 May 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 39,900 |
10 May 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 23,100 |
09 May 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 19,600 |
08 May 2024 | 1.2900 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 9,600 |
07 May 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 10,400 |
06 May 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 8,800 |
03 May 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 15,800 |
02 May 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 7,400 |
01 May 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 14,500 |
30 Apr 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 20,200 |
29 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 16,800 |
26 Apr 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3800 | 1.3800 | 9,900 |
25 Apr 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 13,600 |
24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 300 |
23 Apr 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,800 |
22 Apr 2024 | 1.4400 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 23,200 |
19 Apr 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 11,100 |
18 Apr 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 6,500 |
17 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 7,800 |
16 Apr 2024 | 1.4500 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 21,100 |
15 Apr 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 11,300 |
12 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 38,600 |
11 Apr 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 21,500 |
10 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 22,600 |
09 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 32,000 |
08 Apr 2024 | 1.2700 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 29,200 |
05 Apr 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,400 |
04 Apr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 12,800 |
03 Apr 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 30,400 |
02 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 9,900 |
01 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 10,900 |
28 Mar 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 11,100 |
27 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,400 |
26 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 11,300 |
25 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 5,600 |
22 Mar 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 1,400 |
21 Mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 6,700 |
20 Mar 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 11,800 |
19 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 8,800 |
18 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 16,200 |
15 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 5,200 |
14 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 43,500 |
13 Mar 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 15,500 |
12 Mar 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 8,000 |
11 Mar 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 14,000 |
08 Mar 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 11,800 |
07 Mar 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 28,400 |
06 Mar 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 27,300 |
05 Mar 2024 | 1.2800 | 1.3150 | 1.2000 | 1.2000 | 1.2000 | 40,600 |
04 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 32,500 |
01 Mar 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 16,100 |
29 Feb 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 23,200 |
28 Feb 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 17,100 |
27 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 15,600 |
26 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 3,000 |
23 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 16,200 |
22 Feb 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 14,200 |
21 Feb 2024 | 1.4200 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 20,000 |
20 Feb 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 7,300 |
16 Feb 2024 | 1.3400 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 22,300 |
15 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 2,300 |
14 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 4,300 |
13 Feb 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 2,800 |
12 Feb 2024 | 1.3400 | 1.4700 | 1.3400 | 1.4100 | 1.4100 | 30,700 |
09 Feb 2024 | 1.4200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
08 Feb 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 6,600 |
07 Feb 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 7,600 |
06 Feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 3,800 |
05 Feb 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 6,300 |
02 Feb 2024 | 1.4800 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 3,500 |
01 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 2,000 |
31 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 16,200 |
30 Jan 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 8,900 |
29 Jan 2024 | 1.6600 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 5,700 |
26 Jan 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 1,200 |
25 Jan 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 9,000 |
24 Jan 2024 | 1.6900 | 1.6900 | 1.5200 | 1.5200 | 1.5200 | 7,100 |
23 Jan 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 4,100 |
22 Jan 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 15,800 |
19 Jan 2024 | 1.5650 | 1.7200 | 1.5650 | 1.6500 | 1.6500 | 25,700 |
18 Jan 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5300 | 1.5300 | 18,500 |
17 Jan 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 4,900 |
16 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 8,800 |
15 Jan 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 4,900 |
12 Jan 2024 | 1.5100 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 15,700 |
11 Jan 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 4,500 |
10 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 22,900 |
09 Jan 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 31,500 |
08 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 28,400 |
05 Jan 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 2,800 |
04 Jan 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 10,000 |
03 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
02 Jan 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 31,700 |
29 Dec 2023 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,100 |
28 Dec 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |