Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 10 |
25 Jun 2024 | 1.3820 | 1.3820 | 1.3600 | 1.3740 | 1.3740 | 3,702 |
24 Jun 2024 | 1.3800 | 1.3980 | 1.3640 | 1.3680 | 1.3680 | 5,530 |
21 Jun 2024 | 1.3560 | 1.3940 | 1.3540 | 1.3920 | 1.3920 | 18,346 |
20 Jun 2024 | 1.3840 | 1.3840 | 1.3320 | 1.3740 | 1.3740 | 15,497 |
19 Jun 2024 | 1.3700 | 1.3860 | 1.3640 | 1.3860 | 1.3860 | 691 |
18 Jun 2024 | 1.3640 | 1.4880 | 1.3420 | 1.3700 | 1.3700 | 67,549 |
17 Jun 2024 | 1.3620 | 1.3660 | 1.3360 | 1.3380 | 1.3380 | 7,866 |
14 Jun 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 17,495 |
13 Jun 2024 | 1.3700 | 1.3700 | 1.3440 | 1.3580 | 1.3580 | 8,630 |
12 Jun 2024 | 1.3700 | 1.3780 | 1.3320 | 1.3700 | 1.3700 | 21,282 |
11 Jun 2024 | 1.3740 | 1.3960 | 1.3320 | 1.3700 | 1.3700 | 18,836 |
10 Jun 2024 | 1.3980 | 1.3980 | 1.3760 | 1.3880 | 1.3880 | 3,709 |
07 Jun 2024 | 1.4060 | 1.4060 | 1.3740 | 1.3740 | 1.3740 | 8,390 |
06 Jun 2024 | 1.4120 | 1.4120 | 1.3720 | 1.3720 | 1.3720 | 10,365 |
05 Jun 2024 | 1.3700 | 1.4340 | 1.3600 | 1.4000 | 1.4000 | 13,808 |
04 Jun 2024 | 1.3640 | 1.3800 | 1.3340 | 1.3660 | 1.3660 | 18,910 |
03 Jun 2024 | 1.4020 | 1.4640 | 1.3540 | 1.4000 | 1.4000 | 34,822 |
31 May 2024 | 1.4140 | 1.4180 | 1.3900 | 1.4040 | 1.4040 | 5,581 |
30 May 2024 | 1.4140 | 1.4160 | 1.4140 | 1.4160 | 1.4160 | 150 |
29 May 2024 | 1.4600 | 1.4620 | 1.4100 | 1.4100 | 1.4100 | 10,066 |
28 May 2024 | 1.4560 | 1.4980 | 1.4260 | 1.4460 | 1.4460 | 18,637 |
27 May 2024 | 1.4140 | 1.4940 | 1.3920 | 1.4480 | 1.4480 | 21,926 |
24 May 2024 | 1.4200 | 1.4240 | 1.3780 | 1.4140 | 1.4140 | 12,265 |
23 May 2024 | 1.4080 | 1.4460 | 1.4020 | 1.4160 | 1.4160 | 6,920 |
22 May 2024 | 1.4420 | 1.4640 | 1.4240 | 1.4240 | 1.4240 | 8,758 |
21 May 2024 | 1.4700 | 1.4840 | 1.4400 | 1.4660 | 1.4660 | 5,315 |
20 May 2024 | 1.4880 | 1.5000 | 1.4440 | 1.4640 | 1.4640 | 20,479 |
17 May 2024 | 1.4780 | 1.4780 | 1.4100 | 1.4500 | 1.4500 | 10,881 |
16 May 2024 | 1.5000 | 1.5280 | 1.4420 | 1.4440 | 1.4440 | 83,152 |
15 May 2024 | 1.3980 | 1.4860 | 1.3700 | 1.4700 | 1.4700 | 83,450 |
14 May 2024 | 1.4000 | 1.4000 | 1.3720 | 1.3980 | 1.3980 | 2,600 |
13 May 2024 | 1.4400 | 1.4400 | 1.3500 | 1.3980 | 1.3980 | 39,040 |
10 May 2024 | 1.3580 | 1.4160 | 1.3580 | 1.3780 | 1.3780 | 19,474 |
09 May 2024 | 1.3760 | 1.3760 | 1.3180 | 1.3600 | 1.3600 | 19,989 |
08 May 2024 | 1.3520 | 1.4300 | 1.3520 | 1.3660 | 1.3660 | 15,348 |
07 May 2024 | 1.4180 | 1.4240 | 1.3760 | 1.3880 | 1.3880 | 34,706 |
06 May 2024 | 1.4960 | 1.4960 | 1.3900 | 1.4140 | 1.4140 | 34,267 |
03 May 2024 | 1.4000 | 1.5180 | 1.4000 | 1.4600 | 1.4600 | 105,536 |
02 May 2024 | 1.2940 | 1.4500 | 1.2940 | 1.3840 | 1.3840 | 123,498 |
30 Apr 2024 | 1.2780 | 1.3040 | 1.2780 | 1.2940 | 1.2940 | 15,566 |
29 Apr 2024 | 1.2820 | 1.2980 | 1.2640 | 1.2640 | 1.2640 | 14,692 |
26 Apr 2024 | 1.2520 | 1.2880 | 1.2440 | 1.2820 | 1.2820 | 33,997 |
25 Apr 2024 | 1.3860 | 1.3860 | 1.2700 | 1.2720 | 1.2720 | 49,529 |
24 Apr 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 23,372 |
23 Apr 2024 | 1.3280 | 1.3700 | 1.3280 | 1.3600 | 1.3600 | 33,998 |
22 Apr 2024 | 1.3620 | 1.3640 | 1.3460 | 1.3460 | 1.3460 | 6,948 |
19 Apr 2024 | 1.3740 | 1.3780 | 1.3300 | 1.3300 | 1.3300 | 25,105 |
18 Apr 2024 | 1.3520 | 1.4000 | 1.3520 | 1.3540 | 1.3540 | 18,089 |
17 Apr 2024 | 1.3720 | 1.3820 | 1.3360 | 1.3820 | 1.3820 | 16,017 |
16 Apr 2024 | 1.3840 | 1.3840 | 1.3460 | 1.3700 | 1.3700 | 7,766 |
15 Apr 2024 | 1.4040 | 1.4200 | 1.3320 | 1.3760 | 1.3760 | 69,473 |
12 Apr 2024 | 1.3740 | 1.3960 | 1.3700 | 1.3800 | 1.3800 | 37,241 |
11 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3960 | 1.3960 | 5,881 |
10 Apr 2024 | 1.3660 | 1.4060 | 1.3660 | 1.4000 | 1.4000 | 8,711 |
09 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3920 | 1.3920 | 24,256 |
08 Apr 2024 | 1.3540 | 1.4380 | 1.3540 | 1.4040 | 1.4040 | 15,096 |
05 Apr 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3780 | 1.3780 | 6,205 |
04 Apr 2024 | 1.4060 | 1.4460 | 1.3960 | 1.4300 | 1.4300 | 1,850 |
03 Apr 2024 | 1.4000 | 1.4520 | 1.3980 | 1.4120 | 1.4120 | 4,040 |
02 Apr 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 7,889 |
28 Mar 2024 | 1.4440 | 1.4540 | 1.4440 | 1.4480 | 1.4480 | 5,959 |
27 Mar 2024 | 1.4840 | 1.4880 | 1.4260 | 1.4260 | 1.4260 | 19,672 |
26 Mar 2024 | 1.4420 | 1.4780 | 1.4400 | 1.4620 | 1.4620 | 13,520 |
25 Mar 2024 | 1.4660 | 1.5340 | 1.4320 | 1.4760 | 1.4760 | 40,560 |
22 Mar 2024 | 1.4720 | 1.4720 | 1.4500 | 1.4500 | 1.4500 | 9,096 |
21 Mar 2024 | 1.5020 | 1.5120 | 1.4140 | 1.4720 | 1.4720 | 48,121 |
20 Mar 2024 | 1.5260 | 1.5260 | 1.5100 | 1.5120 | 1.5120 | 4,504 |
19 Mar 2024 | 1.5260 | 1.5280 | 1.5260 | 1.5280 | 1.5280 | 1,000 |
18 Mar 2024 | 1.5100 | 1.5220 | 1.5020 | 1.5160 | 1.5160 | 7,865 |
15 Mar 2024 | 1.5220 | 1.5400 | 1.5020 | 1.5080 | 1.5080 | 9,749 |
14 Mar 2024 | 1.5120 | 1.5480 | 1.5000 | 1.5000 | 1.5000 | 13,463 |
13 Mar 2024 | 1.5220 | 1.5600 | 1.5080 | 1.5180 | 1.5180 | 15,400 |
12 Mar 2024 | 1.5240 | 1.5440 | 1.5000 | 1.5380 | 1.5380 | 10,250 |
11 Mar 2024 | 1.5260 | 1.5540 | 1.5240 | 1.5300 | 1.5300 | 9,726 |
08 Mar 2024 | 1.5360 | 1.5540 | 1.5300 | 1.5380 | 1.5380 | 15,016 |
07 Mar 2024 | 1.6080 | 1.6080 | 1.5300 | 1.5600 | 1.5600 | 23,893 |
06 Mar 2024 | 1.6280 | 1.6400 | 1.5700 | 1.6040 | 1.6040 | 77,247 |
05 Mar 2024 | 1.6060 | 1.7200 | 1.5520 | 1.6440 | 1.6440 | 147,639 |
04 Mar 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6200 | 1.6200 | 220,621 |
01 Mar 2024 | 1.5060 | 1.5880 | 1.4920 | 1.5820 | 1.5820 | 166,901 |
29 Feb 2024 | 1.4700 | 1.5040 | 1.4600 | 1.4700 | 1.4700 | 42,176 |
28 Feb 2024 | 1.5140 | 1.5200 | 1.4740 | 1.4900 | 1.4900 | 33,183 |
27 Feb 2024 | 1.4820 | 1.4900 | 1.4240 | 1.4900 | 1.4900 | 52,361 |
26 Feb 2024 | 1.4680 | 1.4800 | 1.4260 | 1.4780 | 1.4780 | 19,860 |
23 Feb 2024 | 1.4820 | 1.5060 | 1.4680 | 1.4800 | 1.4800 | 20,852 |
22 Feb 2024 | 1.4400 | 1.5440 | 1.4360 | 1.4820 | 1.4820 | 30,619 |
21 Feb 2024 | 1.4580 | 1.4600 | 1.4260 | 1.4400 | 1.4400 | 10,173 |
20 Feb 2024 | 1.4760 | 1.4960 | 1.3840 | 1.4360 | 1.4360 | 49,048 |
19 Feb 2024 | 1.5560 | 1.5560 | 1.4820 | 1.4820 | 1.4820 | 11,376 |
16 Feb 2024 | 1.4980 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 21,250 |
15 Feb 2024 | 1.4780 | 1.5200 | 1.4660 | 1.4880 | 1.4880 | 20,993 |
14 Feb 2024 | 1.4740 | 1.5060 | 1.4640 | 1.4740 | 1.4740 | 22,847 |
13 Feb 2024 | 1.5280 | 1.5280 | 1.4640 | 1.4640 | 1.4640 | 22,920 |
12 Feb 2024 | 1.5240 | 1.5460 | 1.4960 | 1.5200 | 1.5200 | 19,147 |
09 Feb 2024 | 1.5320 | 1.5460 | 1.5000 | 1.5000 | 1.5000 | 13,490 |
08 Feb 2024 | 1.5580 | 1.5600 | 1.5240 | 1.5300 | 1.5300 | 6,899 |
07 Feb 2024 | 1.5840 | 1.5940 | 1.5400 | 1.5400 | 1.5400 | 13,807 |
06 Feb 2024 | 1.5540 | 1.5780 | 1.5520 | 1.5780 | 1.5780 | 2,200 |
05 Feb 2024 | 1.5460 | 1.5960 | 1.5400 | 1.5880 | 1.5880 | 14,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |