Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.6100 | 1.6600 | 1.5300 | 1.5580 | 1.5580 | 4,900 |
24 Jun 2024 | 1.6000 | 1.6600 | 1.5370 | 1.6000 | 1.6000 | 5,100 |
21 Jun 2024 | 1.6000 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 16,800 |
20 Jun 2024 | 1.5500 | 1.6730 | 1.5200 | 1.6000 | 1.6000 | 2,700 |
18 Jun 2024 | 1.6200 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 6,800 |
17 Jun 2024 | 1.5800 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 35,900 |
14 Jun 2024 | 1.6000 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 15,500 |
13 Jun 2024 | 1.6500 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 9,900 |
12 Jun 2024 | 1.6400 | 1.6900 | 1.5100 | 1.6500 | 1.6500 | 8,800 |
11 Jun 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6600 | 1.6600 | 24,700 |
10 Jun 2024 | 1.6300 | 1.6720 | 1.5340 | 1.5500 | 1.5500 | 3,200 |
07 Jun 2024 | 1.5700 | 1.7870 | 1.5700 | 1.6900 | 1.6900 | 4,000 |
06 Jun 2024 | 1.7200 | 1.7700 | 1.5900 | 1.6300 | 1.6300 | 13,000 |
05 Jun 2024 | 1.6700 | 1.7800 | 1.6460 | 1.7150 | 1.7150 | 26,400 |
04 Jun 2024 | 1.6000 | 2.3000 | 1.6000 | 1.7960 | 1.7960 | 289,900 |
03 Jun 2024 | 1.6500 | 1.7500 | 1.5700 | 1.7000 | 1.7000 | 14,000 |
31 May 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 6,300 |
30 May 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6830 | 1.6830 | 3,300 |
29 May 2024 | 1.8900 | 1.8900 | 1.5600 | 1.7400 | 1.7400 | 14,900 |
28 May 2024 | 1.8790 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 13,000 |
24 May 2024 | 1.8500 | 1.8950 | 1.8500 | 1.8500 | 1.8500 | 3,600 |
23 May 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 13,300 |
22 May 2024 | 1.8600 | 2.2500 | 1.8600 | 1.9600 | 1.9600 | 30,400 |
21 May 2024 | 1.9800 | 2.0800 | 1.8600 | 1.8900 | 1.8900 | 14,300 |
20 May 2024 | 2.3500 | 2.5700 | 1.8500 | 1.9650 | 1.9650 | 140,000 |
17 May 2024 | 2.2700 | 2.3600 | 2.1400 | 2.2500 | 2.2500 | 40,600 |
16 May 2024 | 2.2800 | 2.4000 | 2.1900 | 2.2300 | 2.2300 | 43,800 |
15 May 2024 | 2.2300 | 2.3700 | 2.0100 | 2.2300 | 2.2300 | 47,100 |
14 May 2024 | 1.9900 | 2.1800 | 1.8700 | 2.1300 | 2.1300 | 51,000 |
13 May 2024 | 2.3900 | 2.6000 | 2.0300 | 2.1100 | 2.1100 | 70,800 |
10 May 2024 | 2.3800 | 2.5800 | 2.2900 | 2.4400 | 2.4400 | 141,400 |
09 May 2024 | 2.2300 | 2.4600 | 2.2300 | 2.3700 | 2.3700 | 300,200 |
08 May 2024 | 2.0700 | 2.3500 | 1.8500 | 2.1900 | 2.1900 | 905,400 |
07 May 2024 | 1.5200 | 2.9000 | 1.3170 | 2.0700 | 2.0700 | 26,672,200 |
06 May 2024 | 1.4400 | 1.4800 | 1.3100 | 1.3300 | 1.3300 | 22,200 |
03 May 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4650 | 1.4650 | 24,600 |
02 May 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 19,600 |
01 May 2024 | 1.3600 | 1.4800 | 1.2900 | 1.4800 | 1.4800 | 29,800 |
30 Apr 2024 | 1.3000 | 1.5270 | 1.2700 | 1.3200 | 1.3200 | 42,900 |
29 Apr 2024 | 1.5000 | 1.6500 | 1.3200 | 1.3500 | 1.3500 | 244,300 |
26 Apr 2024 | 1.3500 | 2.0800 | 1.2500 | 1.6300 | 1.6300 | 3,941,400 |
25 Apr 2024 | 1.1600 | 1.3800 | 1.1600 | 1.2200 | 1.2200 | 74,400 |
24 Apr 2024 | 1.3500 | 1.3500 | 1.1300 | 1.1700 | 1.1700 | 29,000 |
23 Apr 2024 | 1.2700 | 1.3850 | 1.2200 | 1.3600 | 1.3600 | 7,100 |
22 Apr 2024 | 1.2400 | 1.3500 | 1.2000 | 1.2400 | 1.2400 | 7,000 |
19 Apr 2024 | 1.2500 | 1.4790 | 1.2300 | 1.2610 | 1.2610 | 11,700 |
18 Apr 2024 | 1.4600 | 1.5060 | 1.2800 | 1.2860 | 1.2860 | 7,800 |
17 Apr 2024 | 1.7000 | 1.7300 | 1.4900 | 1.4900 | 1.4900 | 25,900 |
16 Apr 2024 | 1.2000 | 1.6300 | 1.2000 | 1.6100 | 1.6100 | 62,000 |
15 Apr 2024 | 1.2300 | 1.3100 | 1.2000 | 1.2730 | 1.2730 | 14,500 |
12 Apr 2024 | 1.2710 | 1.2710 | 1.2000 | 1.2100 | 1.2100 | 4,200 |
11 Apr 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 1,500 |
10 Apr 2024 | 1.3150 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
09 Apr 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 2,200 |
08 Apr 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 2,700 |
05 Apr 2024 | 1.2500 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 9,400 |
04 Apr 2024 | 1.3050 | 1.3050 | 1.2600 | 1.2600 | 1.2600 | 1,200 |
03 Apr 2024 | 1.4400 | 1.4400 | 1.2600 | 1.3800 | 1.3800 | 4,800 |
02 Apr 2024 | 1.3600 | 1.3900 | 1.3450 | 1.3820 | 1.3820 | 7,000 |
01 Apr 2024 | 1.3050 | 1.3900 | 1.3000 | 1.3730 | 1.3730 | 8,800 |
28 Mar 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 3,600 |
27 Mar 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 300 |
26 Mar 2024 | 1.2800 | 1.3260 | 1.2500 | 1.3080 | 1.3080 | 2,300 |
25 Mar 2024 | 1.3300 | 1.3950 | 1.2200 | 1.2800 | 1.2800 | 2,500 |
22 Mar 2024 | 1.4400 | 1.4400 | 1.3650 | 1.4300 | 1.4300 | 1,300 |
21 Mar 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 4,600 |
20 Mar 2024 | 1.4000 | 1.4600 | 1.3820 | 1.4600 | 1.4600 | 2,700 |
19 Mar 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 1,000 |
18 Mar 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 700 |
15 Mar 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 1,600 |
14 Mar 2024 | 1.3200 | 1.5000 | 1.3000 | 1.4600 | 1.4600 | 21,000 |
13 Mar 2024 | 1.4000 | 1.4070 | 1.3800 | 1.4070 | 1.4070 | 7,800 |
12 Mar 2024 | 1.4500 | 1.5100 | 1.3630 | 1.5100 | 1.5100 | 19,800 |
11 Mar 2024 | 1.4700 | 1.5000 | 1.3950 | 1.4300 | 1.4300 | 19,400 |
08 Mar 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 2,300 |
07 Mar 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3620 | 1.3620 | 25,100 |
06 Mar 2024 | 1.3700 | 1.5300 | 1.3600 | 1.4500 | 1.4500 | 18,800 |
05 Mar 2024 | 1.5350 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
04 Mar 2024 | 1.6500 | 1.7130 | 1.5000 | 1.5500 | 1.5500 | 14,200 |
01 Mar 2024 | 1.6000 | 1.9770 | 1.5550 | 1.7200 | 1.7200 | 11,200 |
29 Feb 2024 | 1.7200 | 1.7700 | 1.5500 | 1.5800 | 1.5800 | 26,300 |
28 Feb 2024 | 1.7200 | 1.7350 | 1.6960 | 1.7000 | 1.7000 | 2,400 |
27 Feb 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 4,100 |
26 Feb 2024 | 1.6200 | 1.8020 | 1.6200 | 1.6900 | 1.6900 | 15,300 |
23 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1,300 |
22 Feb 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 3,000 |
21 Feb 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8600 | 1.8600 | 9,300 |
20 Feb 2024 | 2.0200 | 2.2500 | 1.9450 | 1.9900 | 1.9900 | 34,100 |
16 Feb 2024 | 2.0200 | 2.0840 | 1.8500 | 2.0500 | 2.0500 | 3,800 |
15 Feb 2024 | 1.8800 | 2.0200 | 1.8000 | 2.0200 | 2.0200 | 4,600 |
14 Feb 2024 | 1.7700 | 1.9600 | 1.7700 | 1.9000 | 1.9000 | 7,600 |
13 Feb 2024 | 2.0000 | 2.0000 | 1.6900 | 1.7000 | 1.7000 | 10,500 |
12 Feb 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 4,100 |
09 Feb 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 7,700 |
08 Feb 2024 | 1.7500 | 1.8070 | 1.6500 | 1.6600 | 1.6600 | 46,900 |
07 Feb 2024 | 1.6800 | 1.7800 | 1.6200 | 1.7100 | 1.7100 | 23,700 |
06 Feb 2024 | 1.6700 | 1.9700 | 1.6370 | 1.7300 | 1.7300 | 103,900 |
05 Feb 2024 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 4,500 |
02 Feb 2024 | 1.9000 | 2.1500 | 1.7200 | 1.7800 | 1.7800 | 20,500 |
01 Feb 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6600 | 1.6600 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |