Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.1000 | 1.1200 | 1.0450 | 1.0750 | 1.0750 | 862,696 |
13 Jun 2024 | 1.1650 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 891,663 |
12 Jun 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1650 | 1.1650 | 781,222 |
11 Jun 2024 | 1.2550 | 1.2700 | 1.1600 | 1.2150 | 1.2150 | 915,770 |
07 Jun 2024 | 1.2450 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 495,436 |
06 Jun 2024 | 1.2700 | 1.2850 | 1.2500 | 1.2500 | 1.2500 | 680,708 |
05 Jun 2024 | 1.2950 | 1.3050 | 1.2500 | 1.2750 | 1.2750 | 526,342 |
04 Jun 2024 | 1.3250 | 1.3250 | 1.2600 | 1.3000 | 1.3000 | 879,552 |
03 Jun 2024 | 1.3850 | 1.4100 | 1.3300 | 1.3350 | 1.3350 | 659,937 |
31 May 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 781,350 |
30 May 2024 | 1.5500 | 1.5500 | 1.3650 | 1.4100 | 1.4100 | 1,333,259 |
29 May 2024 | 1.6200 | 1.6550 | 1.5550 | 1.5650 | 1.5650 | 655,478 |
28 May 2024 | 1.6500 | 1.6950 | 1.6100 | 1.6250 | 1.6250 | 235,030 |
27 May 2024 | 1.7150 | 1.7200 | 1.6200 | 1.6550 | 1.6550 | 604,261 |
24 May 2024 | 1.6000 | 1.7100 | 1.5750 | 1.7050 | 1.7050 | 774,627 |
23 May 2024 | 1.4650 | 1.6650 | 1.4600 | 1.6200 | 1.6200 | 1,018,143 |
22 May 2024 | 1.4850 | 1.4950 | 1.4200 | 1.4850 | 1.4850 | 553,339 |
21 May 2024 | 1.4950 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 270,506 |
20 May 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4950 | 1.4950 | 364,638 |
17 May 2024 | 1.4250 | 1.4750 | 1.4200 | 1.4700 | 1.4700 | 327,069 |
16 May 2024 | 1.4550 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 205,141 |
15 May 2024 | 1.5150 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 315,137 |
14 May 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4950 | 1.4950 | 468,241 |
13 May 2024 | 1.4350 | 1.5300 | 1.4300 | 1.4550 | 1.4550 | 860,086 |
10 May 2024 | 1.3300 | 1.4400 | 1.3150 | 1.4300 | 1.4300 | 911,398 |
09 May 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3300 | 1.3300 | 552,921 |
08 May 2024 | 1.3550 | 1.3600 | 1.3000 | 1.3150 | 1.3150 | 1,016,518 |
07 May 2024 | 1.3700 | 1.4050 | 1.3550 | 1.3600 | 1.3600 | 360,568 |
06 May 2024 | 1.3550 | 1.4300 | 1.3400 | 1.3650 | 1.3650 | 681,587 |
03 May 2024 | 1.3500 | 1.3850 | 1.3500 | 1.3550 | 1.3550 | 928,696 |
02 May 2024 | 1.4150 | 1.4150 | 1.3000 | 1.3500 | 1.3500 | 1,180,942 |
01 May 2024 | 1.4650 | 1.4650 | 1.4100 | 1.4200 | 1.4200 | 449,766 |
30 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 348,276 |
29 Apr 2024 | 1.5100 | 1.5100 | 1.4750 | 1.5050 | 1.5050 | 251,912 |
26 Apr 2024 | 1.5700 | 1.5700 | 1.4600 | 1.5100 | 1.5100 | 272,051 |
24 Apr 2024 | 1.5600 | 1.5700 | 1.5250 | 1.5600 | 1.5600 | 418,801 |
23 Apr 2024 | 1.5500 | 1.5700 | 1.5250 | 1.5650 | 1.5650 | 260,397 |
22 Apr 2024 | 1.4400 | 1.5500 | 1.4150 | 1.5450 | 1.5450 | 447,371 |
19 Apr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4250 | 1.4250 | 371,385 |
18 Apr 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 744,756 |
17 Apr 2024 | 1.4000 | 1.5100 | 1.3800 | 1.4950 | 1.4950 | 587,349 |
16 Apr 2024 | 1.4750 | 1.4750 | 1.3900 | 1.4100 | 1.4100 | 746,437 |
15 Apr 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4750 | 1.4750 | 537,861 |
12 Apr 2024 | 1.6950 | 1.6950 | 1.5800 | 1.6050 | 1.6050 | 250,959 |
11 Apr 2024 | 1.5050 | 1.6900 | 1.4900 | 1.6500 | 1.6500 | 843,344 |
10 Apr 2024 | 1.4950 | 1.5650 | 1.4700 | 1.5350 | 1.5350 | 554,161 |
09 Apr 2024 | 1.5200 | 1.5800 | 1.4750 | 1.4800 | 1.4800 | 497,871 |
08 Apr 2024 | 1.4650 | 1.5200 | 1.4650 | 1.5050 | 1.5050 | 223,769 |
05 Apr 2024 | 1.5500 | 1.5500 | 1.4550 | 1.4850 | 1.4850 | 225,294 |
04 Apr 2024 | 1.5150 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 336,279 |
03 Apr 2024 | 1.4500 | 1.5150 | 1.4450 | 1.5000 | 1.5000 | 657,401 |
02 Apr 2024 | 1.4950 | 1.5450 | 1.4000 | 1.5000 | 1.5000 | 727,085 |
28 Mar 2024 | 1.4000 | 1.4950 | 1.4000 | 1.4650 | 1.4650 | 756,519 |
27 Mar 2024 | 1.4300 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 881,184 |
26 Mar 2024 | 1.5600 | 1.5600 | 1.4250 | 1.4300 | 1.4300 | 1,215,176 |
25 Mar 2024 | 1.5750 | 1.6000 | 1.5250 | 1.5550 | 1.5550 | 279,305 |
22 Mar 2024 | 1.5750 | 1.6050 | 1.5600 | 1.5650 | 1.5650 | 186,046 |
21 Mar 2024 | 1.5650 | 1.6100 | 1.5450 | 1.5650 | 1.5650 | 361,100 |
20 Mar 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 217,827 |
19 Mar 2024 | 1.5600 | 1.6100 | 1.5050 | 1.5500 | 1.5500 | 279,931 |
18 Mar 2024 | 1.4700 | 1.5650 | 1.4500 | 1.5550 | 1.5550 | 475,040 |
15 Mar 2024 | 1.5450 | 1.5450 | 1.4200 | 1.4250 | 1.4250 | 1,380,661 |
14 Mar 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5350 | 1.5350 | 488,768 |
13 Mar 2024 | 1.5100 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 720,022 |
12 Mar 2024 | 1.6000 | 1.6000 | 1.4300 | 1.4750 | 1.4750 | 888,162 |
11 Mar 2024 | 1.6500 | 1.6500 | 1.5350 | 1.5650 | 1.5650 | 615,800 |
08 Mar 2024 | 1.7400 | 1.7800 | 1.6450 | 1.6550 | 1.6550 | 302,466 |
07 Mar 2024 | 1.7100 | 1.8000 | 1.6900 | 1.7450 | 1.7450 | 342,045 |
06 Mar 2024 | 1.7900 | 1.8100 | 1.7150 | 1.7150 | 1.7150 | 340,811 |
05 Mar 2024 | 1.9500 | 1.9700 | 1.7800 | 1.7850 | 1.7850 | 628,301 |
04 Mar 2024 | 2.0200 | 2.0400 | 1.8925 | 1.9500 | 1.9500 | 887,261 |
01 Mar 2024 | 1.9000 | 1.9350 | 1.7500 | 1.7800 | 1.7800 | 401,752 |
29 Feb 2024 | 1.9600 | 1.9825 | 1.8600 | 1.9050 | 1.9050 | 7,379,009 |
28 Feb 2024 | 1.9000 | 1.9650 | 1.8750 | 1.9500 | 1.9500 | 406,561 |
27 Feb 2024 | 1.9750 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 500,065 |
26 Feb 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9850 | 1.9850 | 436,704 |
23 Feb 2024 | 2.0400 | 2.1200 | 1.9700 | 1.9950 | 1.9950 | 420,433 |
22 Feb 2024 | 2.0500 | 2.1200 | 1.9900 | 2.0300 | 2.0300 | 206,568 |
21 Feb 2024 | 2.1300 | 2.1900 | 1.9700 | 2.0900 | 2.0900 | 412,104 |
20 Feb 2024 | 2.2100 | 2.4400 | 2.1000 | 2.1700 | 2.1700 | 493,314 |
19 Feb 2024 | 2.1300 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 231,042 |
16 Feb 2024 | 2.1200 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 271,759 |
15 Feb 2024 | 2.0700 | 2.1200 | 2.0100 | 2.1100 | 2.1100 | 342,080 |
14 Feb 2024 | 2.0300 | 2.2100 | 2.0000 | 2.0700 | 2.0700 | 636,176 |
13 Feb 2024 | 2.2000 | 2.2000 | 2.0550 | 2.1200 | 2.1200 | 925,367 |
12 Feb 2024 | 2.2300 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,262,950 |
09 Feb 2024 | 1.9300 | 2.1200 | 1.8600 | 2.1200 | 2.1200 | 1,071,887 |
08 Feb 2024 | 1.6100 | 1.9025 | 1.5600 | 1.8800 | 1.8800 | 1,335,424 |
07 Feb 2024 | 1.5500 | 1.6250 | 1.5150 | 1.5900 | 1.5900 | 628,378 |
06 Feb 2024 | 1.7350 | 1.7350 | 1.5200 | 1.5450 | 1.5450 | 416,488 |
05 Feb 2024 | 1.7800 | 1.7850 | 1.6650 | 1.7000 | 1.7000 | 395,111 |
02 Feb 2024 | 1.6300 | 1.7900 | 1.6300 | 1.7500 | 1.7500 | 373,388 |
01 Feb 2024 | 1.7300 | 1.7500 | 1.4600 | 1.7000 | 1.7000 | 1,265,516 |
31 Jan 2024 | 1.8000 | 1.8300 | 1.6800 | 1.6850 | 1.6850 | 636,135 |
30 Jan 2024 | 1.8000 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 893,628 |
29 Jan 2024 | 2.2300 | 2.2300 | 1.6450 | 1.8250 | 1.8250 | 1,994,453 |
25 Jan 2024 | 2.3800 | 2.3800 | 2.2700 | 2.3400 | 2.3400 | 199,673 |
24 Jan 2024 | 2.2600 | 2.3700 | 2.2550 | 2.3000 | 2.3000 | 255,983 |
23 Jan 2024 | 2.3500 | 2.3750 | 2.2500 | 2.3000 | 2.3000 | 644,382 |
22 Jan 2024 | 2.4900 | 2.4900 | 2.2200 | 2.3600 | 2.3600 | 579,295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |