Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.8720 | 0.8900 | 0.6700 | 0.7080 | 0.7080 | 148,000 |
27 Jun 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8980 | 0.8980 | 33,300 |
26 Jun 2024 | 0.9400 | 0.9880 | 0.7770 | 0.9830 | 0.9830 | 20,800 |
25 Jun 2024 | 0.9800 | 1.0100 | 0.9200 | 0.9500 | 0.9500 | 33,200 |
24 Jun 2024 | 1.0600 | 1.0610 | 0.9710 | 1.0400 | 1.0400 | 9,800 |
21 Jun 2024 | 0.9700 | 1.1000 | 0.9500 | 1.0100 | 1.0100 | 22,500 |
20 Jun 2024 | 1.0400 | 1.0400 | 0.9960 | 1.0400 | 1.0400 | 9,800 |
18 Jun 2024 | 1.0800 | 1.0800 | 0.9500 | 1.0400 | 1.0400 | 36,100 |
17 Jun 2024 | 1.1600 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 6,500 |
14 Jun 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2050 | 1.2050 | 5,300 |
13 Jun 2024 | 1.2200 | 1.3100 | 1.1800 | 1.2650 | 1.2650 | 14,200 |
12 Jun 2024 | 1.2200 | 1.3050 | 1.0850 | 1.2430 | 1.2430 | 20,600 |
11 Jun 2024 | 1.1200 | 1.2400 | 1.1100 | 1.2300 | 1.2300 | 10,000 |
10 Jun 2024 | 1.0800 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 16,000 |
07 Jun 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 4,900 |
06 Jun 2024 | 1.0400 | 1.1090 | 1.0400 | 1.0530 | 1.0530 | 6,500 |
05 Jun 2024 | 1.0700 | 1.1200 | 1.0350 | 1.0500 | 1.0500 | 19,500 |
04 Jun 2024 | 1.0420 | 1.1360 | 1.0420 | 1.1360 | 1.1360 | 1,600 |
03 Jun 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 2,400 |
31 May 2024 | 1.0900 | 1.2500 | 1.0200 | 1.0200 | 1.0200 | 50,100 |
30 May 2024 | 1.0890 | 1.0890 | 1.0210 | 1.0400 | 1.0400 | 12,600 |
29 May 2024 | 1.0800 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 17,000 |
28 May 2024 | 1.2000 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 29,200 |
24 May 2024 | 1.1600 | 1.2340 | 1.1200 | 1.2340 | 1.2340 | 3,200 |
23 May 2024 | 1.1600 | 1.1650 | 1.1200 | 1.1600 | 1.1600 | 5,600 |
22 May 2024 | 1.1300 | 1.2820 | 1.1300 | 1.2020 | 1.2020 | 13,700 |
21 May 2024 | 1.0400 | 1.1700 | 1.0200 | 1.1500 | 1.1500 | 11,200 |
20 May 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0800 | 1.0800 | 37,000 |
17 May 2024 | 1.1100 | 1.1490 | 1.0800 | 1.0800 | 1.0800 | 13,400 |
16 May 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 16,000 |
15 May 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 5,400 |
14 May 2024 | 1.1100 | 1.2350 | 1.1000 | 1.1310 | 1.1310 | 106,400 |
13 May 2024 | 1.1350 | 1.1500 | 1.1200 | 1.1490 | 1.1490 | 57,200 |
10 May 2024 | 1.3000 | 1.3590 | 1.0200 | 1.1400 | 1.1400 | 43,100 |
09 May 2024 | 1.3700 | 1.4100 | 1.2500 | 1.3200 | 1.3200 | 30,800 |
08 May 2024 | 1.5400 | 1.6400 | 1.3100 | 1.3500 | 1.3500 | 43,800 |
07 May 2024 | 1.5300 | 1.7400 | 1.5300 | 1.5500 | 1.5500 | 12,900 |
06 May 2024 | 1.5400 | 1.7130 | 1.5200 | 1.5300 | 1.5300 | 11,200 |
03 May 2024 | 1.5300 | 1.6800 | 1.5200 | 1.5420 | 1.5420 | 4,200 |
02 May 2024 | 1.5460 | 1.6050 | 1.5200 | 1.5200 | 1.5200 | 3,400 |
01 May 2024 | 1.6000 | 1.6500 | 1.5440 | 1.5500 | 1.5500 | 11,600 |
30 Apr 2024 | 1.5200 | 1.5410 | 1.5200 | 1.5300 | 1.5300 | 2,700 |
29 Apr 2024 | 1.6300 | 1.6730 | 1.5400 | 1.5700 | 1.5700 | 8,700 |
26 Apr 2024 | 1.6100 | 1.7200 | 1.5700 | 1.7200 | 1.7200 | 2,300 |
25 Apr 2024 | 1.6100 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 3,600 |
24 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6170 | 1.6170 | 2,000 |
23 Apr 2024 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 1,600 |
22 Apr 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 2,100 |
19 Apr 2024 | 1.6550 | 1.6580 | 1.6000 | 1.6580 | 1.6580 | 1,600 |
18 Apr 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 2,500 |
17 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
16 Apr 2024 | 1.6500 | 1.7250 | 1.6500 | 1.6700 | 1.6700 | 700 |
15 Apr 2024 | 1.7800 | 1.8500 | 1.6500 | 1.6800 | 1.6800 | 6,800 |
12 Apr 2024 | 1.8300 | 1.8300 | 1.6650 | 1.8200 | 1.8200 | 2,400 |
11 Apr 2024 | 1.7900 | 1.8400 | 1.7000 | 1.7610 | 1.7610 | 2,700 |
10 Apr 2024 | 1.7500 | 1.8800 | 1.7450 | 1.8800 | 1.8800 | 7,200 |
09 Apr 2024 | 1.7400 | 1.7610 | 1.7400 | 1.7500 | 1.7500 | 1,200 |
08 Apr 2024 | 1.8700 | 1.8900 | 1.7030 | 1.7500 | 1.7500 | 25,100 |
05 Apr 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 10,900 |
04 Apr 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 5,600 |
03 Apr 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7450 | 1.7450 | 2,800 |
02 Apr 2024 | 1.7200 | 1.7600 | 1.6550 | 1.6600 | 1.6600 | 4,200 |
01 Apr 2024 | 1.9200 | 1.9500 | 1.7500 | 1.7950 | 1.7950 | 7,600 |
28 Mar 2024 | 1.8300 | 2.0000 | 1.7660 | 1.9800 | 1.9800 | 10,200 |
27 Mar 2024 | 1.8300 | 1.9770 | 1.7500 | 1.9690 | 1.9690 | 19,400 |
26 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 4,100 |
25 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8370 | 1.8370 | 5,400 |
22 Mar 2024 | 1.7500 | 1.8560 | 1.7300 | 1.8450 | 1.8450 | 2,800 |
21 Mar 2024 | 1.7100 | 1.8900 | 1.6300 | 1.7450 | 1.7450 | 19,800 |
20 Mar 2024 | 1.6300 | 1.8300 | 1.6300 | 1.7350 | 1.7350 | 10,300 |
19 Mar 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 5,000 |
18 Mar 2024 | 1.7040 | 1.7900 | 1.7040 | 1.7100 | 1.7100 | 10,000 |
15 Mar 2024 | 1.7600 | 1.8400 | 1.6600 | 1.6600 | 1.6600 | 14,500 |
14 Mar 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 31,000 |
13 Mar 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 10,000 |
12 Mar 2024 | 1.8420 | 1.9100 | 1.8010 | 1.8550 | 1.8550 | 5,900 |
11 Mar 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 2,700 |
08 Mar 2024 | 1.7540 | 2.0000 | 1.7540 | 1.9490 | 1.9490 | 1,700 |
07 Mar 2024 | 1.9800 | 1.9800 | 1.8000 | 1.8020 | 1.8020 | 22,600 |
06 Mar 2024 | 1.8700 | 1.9800 | 1.8350 | 1.9400 | 1.9400 | 10,300 |
05 Mar 2024 | 1.9300 | 1.9600 | 1.8640 | 1.9600 | 1.9600 | 22,800 |
04 Mar 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 3,800 |
01 Mar 2024 | 1.9650 | 1.9650 | 1.8620 | 1.8700 | 1.8700 | 7,600 |
29 Feb 2024 | 1.7750 | 2.0000 | 1.7700 | 1.9900 | 1.9900 | 21,200 |
28 Feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 2,100 |
27 Feb 2024 | 1.7550 | 1.7840 | 1.7000 | 1.7790 | 1.7790 | 3,300 |
26 Feb 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 6,100 |
23 Feb 2024 | 1.8600 | 1.8900 | 1.6200 | 1.6970 | 1.6970 | 27,900 |
22 Feb 2024 | 1.8480 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 6,100 |
21 Feb 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 2,900 |
20 Feb 2024 | 2.0000 | 2.2700 | 1.9400 | 1.9550 | 1.9550 | 16,600 |
16 Feb 2024 | 1.9500 | 1.9900 | 1.8750 | 1.9900 | 1.9900 | 9,200 |
15 Feb 2024 | 1.9160 | 2.0600 | 1.9160 | 1.9500 | 1.9500 | 7,600 |
14 Feb 2024 | 2.0400 | 2.0400 | 1.9630 | 2.0000 | 2.0000 | 3,400 |
13 Feb 2024 | 1.8800 | 2.0600 | 1.8200 | 1.9400 | 1.9400 | 11,100 |
12 Feb 2024 | 2.0500 | 2.0990 | 1.9600 | 1.9600 | 1.9600 | 8,200 |
09 Feb 2024 | 1.9870 | 2.0800 | 1.8900 | 1.9200 | 1.9200 | 8,600 |
08 Feb 2024 | 1.8300 | 1.9600 | 1.8300 | 1.9300 | 1.9300 | 28,800 |
07 Feb 2024 | 1.8600 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 2,600 |
06 Feb 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |