Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 27,600 |
30 May 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 10,800 |
29 May 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 1,800 |
28 May 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 800 |
27 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
24 May 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 3,500 |
23 May 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 5,700 |
21 May 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,900 |
20 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
17 May 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 6,500 |
16 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
15 May 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 56,100 |
14 May 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 39,900 |
13 May 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 32,100 |
10 May 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 1,200 |
09 May 2024 | 1.5800 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 30,700 |
08 May 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 64,800 |
07 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
03 May 2024 | 1.5800 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 14,700 |
02 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
30 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 18,200 |
29 Apr 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 5,700 |
26 Apr 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 66,700 |
25 Apr 2024 | 1.6100 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 15,100 |
24 Apr 2024 | 1.6400 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 3,800 |
23 Apr 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6200 | 1.6200 | 48,100 |
22 Apr 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 700 |
19 Apr 2024 | 1.5900 | 1.6600 | 1.4800 | 1.6300 | 1.6300 | 63,100 |
18 Apr 2024 | 1.6200 | 1.6200 | 1.4200 | 1.5900 | 1.5900 | 55,900 |
17 Apr 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 8,300 |
11 Apr 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 8,300 |
10 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 33,500 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Apr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 27,200 |
04 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
03 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 51,500 |
02 Apr 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 5,900 |
01 Apr 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 74,200 |
29 Mar 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 14,700 |
28 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
27 Mar 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 26,000 |
26 Mar 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 47,200 |
25 Mar 2024 | 1.6200 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 24,500 |
22 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
21 Mar 2024 | 1.6300 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 19,100 |
20 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
19 Mar 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 2,700 |
18 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 100 |
15 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
14 Mar 2024 | 1.6100 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 120,000 |
13 Mar 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 5,500 |
12 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
11 Mar 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 32,100 |
08 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 12,100 |
07 Mar 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 500 |
06 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 6,900 |
05 Mar 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 2,400 |
04 Mar 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 5,700 |
01 Mar 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 121,300 |
29 Feb 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 16,700 |
28 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 11,200 |
27 Feb 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 3,200 |
23 Feb 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 500 |
22 Feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 2,500 |
21 Feb 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 16,500 |
20 Feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 400 |
19 Feb 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 2,800 |
16 Feb 2024 | 1.6800 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 8,900 |
15 Feb 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,200 |
14 Feb 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 700 |
13 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6900 | 400 |
12 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 900 |
09 Feb 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 4,000 |
08 Feb 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 3,900 |
07 Feb 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 5,000 |
06 Feb 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 48,200 |
05 Feb 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 140,000 |
02 Feb 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 157,200 |
01 Feb 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 10,300 |
31 Jan 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 1,300 |
30 Jan 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 1,700 |
29 Jan 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 1,300 |
26 Jan 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 188,200 |
25 Jan 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 40,800 |
24 Jan 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 2,100 |
23 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 25,100 |
22 Jan 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 20,100 |
19 Jan 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 4,000 |
18 Jan 2024 | 1.6400 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 112,700 |
17 Jan 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 20,500 |
16 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 500 |
15 Jan 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 30,700 |
12 Jan 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 35,100 |
11 Jan 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 4,900 |
10 Jan 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 2,700 |
09 Jan 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 28,000 |
08 Jan 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 68,900 |
05 Jan 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 82,300 |
04 Jan 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7700 | 1.7700 | 240,300 |
03 Jan 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 26,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |