Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 4,602 |
24 Jun 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 1,062 |
21 Jun 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 4,413 |
20 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
19 Jun 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 78 |
18 Jun 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 100 |
17 Jun 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 533 |
14 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
13 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
12 Jun 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
11 Jun 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 373 |
10 Jun 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 2,173 |
07 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
06 Jun 2024 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 2,895 |
05 Jun 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 606 |
04 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 73 |
03 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
31 May 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 273 |
30 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
29 May 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 2,749 |
28 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 1,410 |
27 May 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 1,249 |
24 May 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
23 May 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 190 |
22 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
21 May 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 9,073 |
20 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
17 May 2024 | 1.2800 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 31,811 |
16 May 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 4,653 |
15 May 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 5,814 |
14 May 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 6,527 |
13 May 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 6,973 |
10 May 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 8,948 |
09 May 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 250 |
08 May 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 1,500 |
07 May 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 16,504 |
06 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
03 May 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 5,144 |
02 May 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 1,184 |
30 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 7,875 |
29 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 150 |
26 Apr 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 2,246 |
25 Apr 2024 | 1.1100 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 2,295 |
24 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 4,000 |
23 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
22 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,500 |
19 Apr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 2,381 |
18 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
17 Apr 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 400 |
16 Apr 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 2,900 |
15 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
12 Apr 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | 1.1100 | 2,420 |
11 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 550 |
10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
09 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
08 Apr 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 2,068 |
05 Apr 2024 | 1.1600 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 6,631 |
04 Apr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 99 |
03 Apr 2024 | 1.1500 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 4,450 |
02 Apr 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 10,889 |
28 Mar 2024 | 0.9450 | 1.2500 | 0.9400 | 0.9900 | 0.9900 | 64,481 |
27 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
26 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
25 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
22 Mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 995 |
21 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 227 |
20 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
19 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
18 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
15 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
14 Mar 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
13 Mar 2024 | 0.8800 | 0.9050 | 0.8800 | 0.9050 | 0.9050 | 5 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 2,048 |
11 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
08 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
07 Mar 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 572 |
06 Mar 2024 | 0.9150 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 11,887 |
05 Mar 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 2,000 |
04 Mar 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 6,600 |
01 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
29 Feb 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 10,357 |
28 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
27 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
26 Feb 2024 | 0.8500 | 0.8500 | 0.7500 | 0.7900 | 0.7900 | 7,951 |
23 Feb 2024 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.9000 | 2,900 |
22 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
21 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
20 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
19 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
16 Feb 2024 | 0.8800 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 2,000 |
15 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
14 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
13 Feb 2024 | 0.8450 | 0.8850 | 0.8450 | 0.8850 | 0.8850 | 40 |
12 Feb 2024 | 0.9050 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 2,230 |
09 Feb 2024 | 0.8650 | 0.9000 | 0.8650 | 0.9000 | 0.9000 | 11 |
08 Feb 2024 | 0.9400 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 125 |
07 Feb 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 610 |
06 Feb 2024 | 0.8400 | 0.8850 | 0.8400 | 0.8850 | 0.8850 | 154 |
05 Feb 2024 | 0.9250 | 0.9250 | 0.8650 | 0.8950 | 0.8950 | 747 |
02 Feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |