Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 47,800 |
13 Jun 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 360,900 |
12 Jun 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 91,000 |
11 Jun 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 52,200 |
10 Jun 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 66,600 |
07 Jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
06 Jun 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 231,200 |
05 Jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
04 Jun 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 133,800 |
31 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
30 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
29 May 2024 | 1.3800 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 1,209,600 |
28 May 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 74,700 |
27 May 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 266,800 |
24 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
23 May 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 239,700 |
21 May 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 270,900 |
20 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
17 May 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 438,200 |
16 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
15 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
14 May 2024 | 1.5400 | 1.6600 | 1.4600 | 1.4600 | 1.4600 | 11,070,900 |
13 May 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 121,000 |
10 May 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 36,600 |
09 May 2024 | 1.3800 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 1,033,400 |
08 May 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 61,700 |
07 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
03 May 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 63,800 |
02 May 2024 | 1.3600 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 16,900 |
30 Apr 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 378,300 |
29 Apr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 26,100 |
26 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 39,900 |
25 Apr 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 74,900 |
24 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
23 Apr 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 56,500 |
22 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 121,300 |
19 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
18 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
17 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 44,400 |
11 Apr 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 77,600 |
10 Apr 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 93,800 |
09 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
05 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,700 |
04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
03 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 346,700 |
02 Apr 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 238,500 |
01 Apr 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 176,600 |
29 Mar 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 157,800 |
28 Mar 2024 | 1.4400 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 1,626,900 |
27 Mar 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 900,100 |
26 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
25 Mar 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 624,800 |
22 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
21 Mar 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 1,579,800 |
20 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
19 Mar 2024 | 1.4600 | 1.7000 | 1.4400 | 1.5000 | 1.5000 | 18,904,200 |
18 Mar 2024 | 1.4700 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 618,500 |
15 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
14 Mar 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 2,107,100 |
13 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 332,000 |
12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
11 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 37,700 |
08 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 194,500 |
07 Mar 2024 | 1.3800 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 1,106,700 |
06 Mar 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3700 | 1.3700 | 154,900 |
05 Mar 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 171,700 |
04 Mar 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 829,300 |
01 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 202,400 |
29 Feb 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 380,400 |
28 Feb 2024 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 260,500 |
27 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 107,500 |
23 Feb 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 479,100 |
22 Feb 2024 | 1.4900 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 2,954,000 |
21 Feb 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 183,700 |
20 Feb 2024 | 1.5600 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 617,300 |
19 Feb 2024 | 1.5800 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 803,700 |
16 Feb 2024 | 1.5800 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 3,787,400 |
15 Feb 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5700 | 1.5700 | 7,151,100 |
14 Feb 2024 | 1.4100 | 1.7800 | 1.4000 | 1.6400 | 1.6400 | 22,125,200 |
13 Feb 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 97,800 |
12 Feb 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 60,400 |
09 Feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 118,300 |
08 Feb 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 205,900 |
07 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 105,300 |
06 Feb 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 161,700 |
05 Feb 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 13,200 |
02 Feb 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 40,500 |
01 Feb 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 65,200 |
31 Jan 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 167,500 |
30 Jan 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 143,300 |
29 Jan 2024 | 1.4900 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 651,400 |
26 Jan 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 425,900 |
25 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 118,500 |
24 Jan 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 472,900 |
23 Jan 2024 | 1.5900 | 1.6300 | 1.4400 | 1.4600 | 1.4600 | 1,909,600 |
22 Jan 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 496,700 |
19 Jan 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 291,800 |
18 Jan 2024 | 1.5600 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 1,089,300 |
17 Jan 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 1,092,700 |
16 Jan 2024 | 1.5600 | 1.7200 | 1.5500 | 1.5900 | 1.5900 | 5,993,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |