Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1.1350 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | 533 |
31 May 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1350 | 1.1350 | 13,439 |
30 May 2024 | 1.1100 | 1.1350 | 1.0800 | 1.1350 | 1.1350 | 16,132 |
29 May 2024 | 1.1500 | 1.1550 | 1.1050 | 1.1250 | 1.1250 | 17,203 |
28 May 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 4,135 |
27 May 2024 | 1.1900 | 1.1900 | 1.1850 | 1.1850 | 1.1850 | 1,636 |
24 May 2024 | 1.2000 | 1.2000 | 1.1550 | 1.1900 | 1.1900 | 2,126 |
23 May 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 10,987 |
22 May 2024 | 1.1850 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 1,935 |
21 May 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 1,016 |
20 May 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1950 | 1.1950 | 1,959 |
17 May 2024 | 1.1650 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 346 |
16 May 2024 | 1.1750 | 1.1800 | 1.1600 | 1.1750 | 1.1750 | 6,970 |
15 May 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 10,568 |
14 May 2024 | 1.0900 | 1.2350 | 1.0200 | 1.2100 | 1.2100 | 56,256 |
13 May 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 2,372 |
10 May 2024 | 1.3350 | 1.3500 | 1.3350 | 1.3500 | 1.3500 | 5,078 |
08 May 2024 | 1.3950 | 1.3950 | 1.3550 | 1.3750 | 1.3750 | 2,620 |
07 May 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 3,599 |
06 May 2024 | 1.3600 | 1.3900 | 1.3550 | 1.3850 | 1.3850 | 7,637 |
03 May 2024 | 1.3500 | 1.3900 | 1.3150 | 1.3600 | 1.3600 | 6,600 |
02 May 2024 | 1.3200 | 1.3650 | 1.3100 | 1.3500 | 1.3500 | 9,165 |
30 Apr 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 3,889 |
29 Apr 2024 | 1.2400 | 1.3350 | 1.2400 | 1.3000 | 1.3000 | 27,146 |
26 Apr 2024 | 1.2550 | 1.2600 | 1.1950 | 1.2600 | 1.2600 | 8,181 |
25 Apr 2024 | 1.2650 | 1.3100 | 1.2550 | 1.2700 | 1.2700 | 8,016 |
24 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 3,855 |
23 Apr 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2700 | 1.2700 | 2,410 |
22 Apr 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2750 | 1.2750 | 6,593 |
19 Apr 2024 | 1.2650 | 1.2650 | 1.2250 | 1.2500 | 1.2500 | 13,220 |
18 Apr 2024 | 1.2700 | 1.2950 | 1.2500 | 1.2700 | 1.2700 | 6,483 |
17 Apr 2024 | 1.3000 | 1.3350 | 1.2700 | 1.2700 | 1.2700 | 14,645 |
16 Apr 2024 | 1.2850 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 9,631 |
15 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,521 |
12 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | 1,476 |
11 Apr 2024 | 1.3050 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 13,168 |
10 Apr 2024 | 1.2900 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | 5,424 |
09 Apr 2024 | 1.2800 | 1.3350 | 1.2800 | 1.3000 | 1.3000 | 8,123 |
08 Apr 2024 | 1.3250 | 1.3250 | 1.3000 | 1.3050 | 1.3050 | 5,893 |
05 Apr 2024 | 1.2850 | 1.3250 | 1.2800 | 1.3250 | 1.3250 | 2,567 |
04 Apr 2024 | 1.2600 | 1.3050 | 1.2600 | 1.3050 | 1.3050 | 4,475 |
03 Apr 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 2,108 |
02 Apr 2024 | 1.3100 | 1.3100 | 1.2950 | 1.2950 | 1.2950 | 40 |
28 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
27 Mar 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 770 |
26 Mar 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | 1,645 |
25 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 6,319 |
22 Mar 2024 | 1.3050 | 1.3050 | 1.2750 | 1.3000 | 1.3000 | 2,221 |
21 Mar 2024 | 1.2950 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 3,284 |
20 Mar 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 500 |
19 Mar 2024 | 1.3000 | 1.3400 | 1.2850 | 1.2850 | 1.2850 | 8,606 |
18 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 2,607 |
15 Mar 2024 | 1.3050 | 1.3050 | 1.2700 | 1.3000 | 1.3000 | 3,693 |
14 Mar 2024 | 1.3100 | 1.3300 | 1.3050 | 1.3300 | 1.3300 | 2,800 |
13 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3150 | 1.3150 | 1,100 |
12 Mar 2024 | 1.3000 | 1.3350 | 1.2950 | 1.3200 | 1.3200 | 1,780 |
11 Mar 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 2,554 |
08 Mar 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 11,617 |
07 Mar 2024 | 1.2950 | 1.2950 | 1.2850 | 1.2850 | 1.2850 | 14,279 |
06 Mar 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2850 | 10,117 |
05 Mar 2024 | 1.2900 | 1.3050 | 1.2750 | 1.3000 | 1.3000 | 5,087 |
04 Mar 2024 | 1.2750 | 1.3700 | 1.2750 | 1.2900 | 1.2900 | 15,622 |
01 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 12,445 |
29 Feb 2024 | 1.3450 | 1.3450 | 1.3100 | 1.3200 | 1.3200 | 3,358 |
28 Feb 2024 | 1.3250 | 1.3450 | 1.3250 | 1.3450 | 1.3450 | 829 |
27 Feb 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3550 | 1.3550 | 5,215 |
26 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 67 |
23 Feb 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 998 |
22 Feb 2024 | 1.3850 | 1.4500 | 1.3850 | 1.4400 | 1.4400 | 4,641 |
21 Feb 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3850 | 1.3850 | 393 |
20 Feb 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 633 |
19 Feb 2024 | 1.5100 | 1.5100 | 1.4450 | 1.4500 | 1.4500 | 9,090 |
16 Feb 2024 | 1.4900 | 1.5850 | 1.4600 | 1.5150 | 1.5150 | 16,910 |
15 Feb 2024 | 1.3900 | 1.4850 | 1.3850 | 1.4850 | 1.4850 | 17,847 |
14 Feb 2024 | 1.2800 | 1.4600 | 1.2800 | 1.3850 | 1.3850 | 44,625 |
13 Feb 2024 | 1.2750 | 1.2750 | 1.2700 | 1.2700 | 1.2700 | 1,621 |
12 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 561 |
09 Feb 2024 | 1.2800 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 12,132 |
08 Feb 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3350 | 1.3350 | 3,943 |
07 Feb 2024 | 1.3100 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 3,753 |
06 Feb 2024 | 1.3100 | 1.3350 | 1.3100 | 1.3350 | 1.3350 | 887 |
05 Feb 2024 | 1.3550 | 1.3550 | 1.3050 | 1.3050 | 1.3050 | 6,117 |
02 Feb 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 6 |
01 Feb 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 1,888 |
31 Jan 2024 | 1.3550 | 1.3550 | 1.3450 | 1.3450 | 1.3450 | 1,002 |
30 Jan 2024 | 1.3750 | 1.3800 | 1.3450 | 1.3550 | 1.3550 | 2,705 |
29 Jan 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 3,055 |
26 Jan 2024 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 2,995 |
25 Jan 2024 | 1.3050 | 1.3500 | 1.2950 | 1.3450 | 1.3450 | 473 |
24 Jan 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
23 Jan 2024 | 1.3850 | 1.3850 | 1.3450 | 1.3550 | 1.3550 | 538 |
22 Jan 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3450 | 1.3450 | 18,865 |
19 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 349 |
18 Jan 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 75 |
17 Jan 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 80 |
16 Jan 2024 | 1.3450 | 1.3450 | 1.2650 | 1.2650 | 1.2650 | 7,682 |
15 Jan 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 7,159 |
12 Jan 2024 | 1.3700 | 1.3750 | 1.3400 | 1.3400 | 1.3400 | 1,902 |
11 Jan 2024 | 1.5050 | 1.5050 | 1.3500 | 1.3500 | 1.3500 | 6,015 |
10 Jan 2024 | 1.4700 | 1.5250 | 1.4000 | 1.5250 | 1.5250 | 5,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |