Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 1.4200 | 1.4300 | 1.3600 | 1.3950 | 1.3950 | 4,674,762 |
07 Jun 2024 | 1.5500 | 1.5600 | 1.5225 | 1.5350 | 1.5350 | 2,933,542 |
06 Jun 2024 | 1.4800 | 1.5050 | 1.4650 | 1.5050 | 1.5050 | 2,810,236 |
05 Jun 2024 | 1.4600 | 1.4650 | 1.4300 | 1.4650 | 1.4650 | 2,691,045 |
04 Jun 2024 | 1.5050 | 1.5200 | 1.4750 | 1.4800 | 1.4800 | 1,906,895 |
03 Jun 2024 | 1.5350 | 1.5450 | 1.4825 | 1.4850 | 1.4850 | 2,145,754 |
31 May 2024 | 1.4850 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 3,698,344 |
30 May 2024 | 1.4550 | 1.4650 | 1.4250 | 1.4300 | 1.4300 | 2,383,180 |
29 May 2024 | 1.4450 | 1.4850 | 1.4400 | 1.4750 | 1.4750 | 2,537,058 |
28 May 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 1,466,350 |
27 May 2024 | 1.4700 | 1.4700 | 1.4350 | 1.4550 | 1.4550 | 1,851,896 |
24 May 2024 | 1.4500 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 2,702,007 |
23 May 2024 | 1.4450 | 1.4800 | 1.4350 | 1.4700 | 1.4700 | 2,060,690 |
22 May 2024 | 1.5350 | 1.5350 | 1.4850 | 1.4900 | 1.4900 | 2,340,258 |
21 May 2024 | 1.5350 | 1.5475 | 1.5150 | 1.5250 | 1.5250 | 2,892,177 |
20 May 2024 | 1.5100 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 2,426,380 |
17 May 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4700 | 1.4700 | 1,510,690 |
16 May 2024 | 1.4750 | 1.5050 | 1.4650 | 1.4900 | 1.4900 | 2,673,641 |
15 May 2024 | 1.4650 | 1.4650 | 1.4450 | 1.4600 | 1.4600 | 2,005,757 |
14 May 2024 | 1.4400 | 1.4575 | 1.4300 | 1.4350 | 1.4350 | 2,233,868 |
13 May 2024 | 1.4300 | 1.4525 | 1.4200 | 1.4500 | 1.4500 | 1,913,244 |
10 May 2024 | 1.4300 | 1.4500 | 1.4150 | 1.4350 | 1.4350 | 2,560,423 |
09 May 2024 | 1.4450 | 1.4450 | 1.3900 | 1.4000 | 1.4000 | 1,582,143 |
08 May 2024 | 1.4150 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,111,993 |
07 May 2024 | 1.3850 | 1.4150 | 1.3775 | 1.4150 | 1.4150 | 2,403,774 |
06 May 2024 | 1.3850 | 1.3850 | 1.3450 | 1.3550 | 1.3550 | 3,225,018 |
03 May 2024 | 1.3450 | 1.4050 | 1.3300 | 1.3900 | 1.3900 | 5,217,262 |
02 May 2024 | 1.2850 | 1.3500 | 1.2850 | 1.3400 | 1.3400 | 7,120,218 |
01 May 2024 | 1.3000 | 1.3000 | 1.2625 | 1.2750 | 1.2750 | 3,441,124 |
30 Apr 2024 | 1.3350 | 1.3600 | 1.3325 | 1.3400 | 1.3400 | 3,723,826 |
29 Apr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3250 | 1.3250 | 3,396,659 |
26 Apr 2024 | 1.2850 | 1.3150 | 1.2775 | 1.3150 | 1.3150 | 10,562,169 |
24 Apr 2024 | 1.3000 | 1.3275 | 1.2900 | 1.2950 | 1.2950 | 6,567,966 |
23 Apr 2024 | 1.2750 | 1.2950 | 1.2550 | 1.2900 | 1.2900 | 4,861,415 |
22 Apr 2024 | 1.3350 | 1.3450 | 1.2850 | 1.3000 | 1.3000 | 2,971,897 |
19 Apr 2024 | 1.3000 | 1.3475 | 1.2950 | 1.3000 | 1.3000 | 4,963,730 |
18 Apr 2024 | 1.3150 | 1.3375 | 1.3050 | 1.3250 | 1.3250 | 3,545,481 |
17 Apr 2024 | 1.3200 | 1.3525 | 1.3150 | 1.3250 | 1.3250 | 5,322,517 |
16 Apr 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 3,183,776 |
15 Apr 2024 | 1.3800 | 1.3850 | 1.3550 | 1.3650 | 1.3650 | 2,437,246 |
12 Apr 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4150 | 1.4150 | 2,231,395 |
11 Apr 2024 | 1.3250 | 1.3800 | 1.3150 | 1.3650 | 1.3650 | 3,158,665 |
10 Apr 2024 | 1.3400 | 1.3700 | 1.3350 | 1.3450 | 1.3450 | 3,156,627 |
09 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 2,733,927 |
08 Apr 2024 | 1.3550 | 1.3850 | 1.3250 | 1.3500 | 1.3500 | 3,986,264 |
05 Apr 2024 | 1.3100 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 4,580,869 |
04 Apr 2024 | 1.3650 | 1.3800 | 1.3000 | 1.3250 | 1.3250 | 5,302,330 |
03 Apr 2024 | 1.3000 | 1.3450 | 1.2950 | 1.3400 | 1.3400 | 7,371,267 |
02 Apr 2024 | 1.2250 | 1.2850 | 1.2175 | 1.2750 | 1.2750 | 7,105,318 |
28 Mar 2024 | 1.1900 | 1.2000 | 1.1725 | 1.2000 | 1.2000 | 3,185,833 |
27 Mar 2024 | 1.1300 | 1.1700 | 1.1225 | 1.1700 | 1.1700 | 2,562,872 |
26 Mar 2024 | 1.1450 | 1.1650 | 1.1300 | 1.1350 | 1.1350 | 1,886,681 |
25 Mar 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1450 | 1.1450 | 4,077,951 |
22 Mar 2024 | 1.0700 | 1.1050 | 1.0600 | 1.0900 | 1.0900 | 4,238,866 |
21 Mar 2024 | 1.0500 | 1.1100 | 1.0350 | 1.1000 | 1.1000 | 8,029,675 |
20 Mar 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 2,677,286 |
19 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 4,554,282 |
18 Mar 2024 | 1.0100 | 1.0225 | 1.0000 | 1.0000 | 1.0000 | 2,824,348 |
15 Mar 2024 | 1.0150 | 1.0300 | 1.0050 | 1.0250 | 1.0250 | 12,080,349 |
14 Mar 2024 | 1.0000 | 1.0375 | 0.9950 | 1.0050 | 1.0050 | 3,825,111 |
13 Mar 2024 | 1.0150 | 1.0150 | 0.9675 | 0.9700 | 0.9700 | 4,091,864 |
12 Mar 2024 | 1.0050 | 1.0425 | 1.0050 | 1.0300 | 1.0300 | 1,766,220 |
11 Mar 2024 | 1.0550 | 1.0550 | 0.9950 | 0.9950 | 0.9950 | 3,115,111 |
08 Mar 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0450 | 1.0450 | 3,614,017 |
07 Mar 2024 | 1.0250 | 1.0300 | 1.0025 | 1.0300 | 1.0300 | 4,164,020 |
06 Mar 2024 | 1.0100 | 1.0300 | 0.9850 | 0.9900 | 0.9900 | 3,781,752 |
05 Mar 2024 | 0.9850 | 1.0150 | 0.9800 | 1.0150 | 1.0150 | 6,180,913 |
04 Mar 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9700 | 0.9700 | 4,479,870 |
01 Mar 2024 | 0.8900 | 0.9100 | 0.8825 | 0.9000 | 0.9000 | 1,727,781 |
29 Feb 2024 | 0.8550 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 4,205,236 |
28 Feb 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 1,825,551 |
27 Feb 2024 | 0.8650 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 1,293,470 |
26 Feb 2024 | 0.8600 | 0.8750 | 0.8575 | 0.8700 | 0.8700 | 1,036,320 |
23 Feb 2024 | 0.8550 | 0.8600 | 0.8400 | 0.8450 | 0.8450 | 969,436 |
22 Feb 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8550 | 0.8550 | 1,483,848 |
21 Feb 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8600 | 0.8600 | 1,672,281 |
20 Feb 2024 | 0.8650 | 0.8750 | 0.8525 | 0.8750 | 0.8750 | 1,609,039 |
19 Feb 2024 | 0.8900 | 0.8950 | 0.8550 | 0.8600 | 0.8600 | 1,638,269 |
16 Feb 2024 | 0.8600 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 2,353,546 |
15 Feb 2024 | 0.8400 | 0.8550 | 0.8325 | 0.8450 | 0.8450 | 3,247,530 |
14 Feb 2024 | 0.8300 | 0.8400 | 0.8175 | 0.8300 | 0.8300 | 2,450,825 |
13 Feb 2024 | 0.8500 | 0.8800 | 0.8450 | 0.8750 | 0.8750 | 1,471,831 |
12 Feb 2024 | 0.8600 | 0.8600 | 0.8325 | 0.8400 | 0.8400 | 1,397,147 |
09 Feb 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8600 | 0.8600 | 1,711,852 |
08 Feb 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 2,368,525 |
07 Feb 2024 | 0.8650 | 0.8900 | 0.8400 | 0.8500 | 0.8500 | 4,440,045 |
06 Feb 2024 | 0.8500 | 0.8650 | 0.7950 | 0.8400 | 0.8400 | 10,827,325 |
05 Feb 2024 | 0.9850 | 0.9850 | 0.9400 | 0.9400 | 0.9400 | 3,186,338 |
02 Feb 2024 | 0.9800 | 1.0150 | 0.9800 | 1.0100 | 1.0100 | 3,314,244 |
01 Feb 2024 | 0.9550 | 0.9700 | 0.9350 | 0.9700 | 0.9700 | 2,219,800 |
31 Jan 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9750 | 0.9750 | 3,137,522 |
30 Jan 2024 | 0.9400 | 0.9600 | 0.9350 | 0.9550 | 0.9550 | 3,989,634 |
29 Jan 2024 | 0.9350 | 0.9375 | 0.9100 | 0.9300 | 0.9300 | 2,060,008 |
25 Jan 2024 | 0.9400 | 0.9475 | 0.9300 | 0.9400 | 0.9400 | 1,310,702 |
24 Jan 2024 | 0.9350 | 0.9500 | 0.9250 | 0.9450 | 0.9450 | 2,214,487 |
23 Jan 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 1,911,248 |
22 Jan 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 1,396,775 |
19 Jan 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 1,844,901 |
18 Jan 2024 | 0.9150 | 0.9350 | 0.8950 | 0.9350 | 0.9350 | 2,487,928 |
17 Jan 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9350 | 0.9350 | 3,279,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |