Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6610 | 1.6610 | 882,927 |
20 May 2024 | 1.5900 | 1.6600 | 1.5800 | 1.6600 | 1.6600 | 2,961,000 |
17 May 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 3,575,600 |
16 May 2024 | 1.5200 | 1.6400 | 1.4800 | 1.5700 | 1.5700 | 5,416,200 |
15 May 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 1,669,000 |
14 May 2024 | 1.4700 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 3,276,300 |
13 May 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 2,108,700 |
10 May 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 1,771,500 |
09 May 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 2,578,500 |
08 May 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,083,100 |
07 May 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 1,343,500 |
06 May 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 1,293,000 |
03 May 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 1,949,400 |
02 May 2024 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 2,179,100 |
01 May 2024 | 1.4600 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 2,099,200 |
30 Apr 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 1,255,500 |
29 Apr 2024 | 1.4500 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 3,105,500 |
26 Apr 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 1,098,300 |
25 Apr 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 695,300 |
24 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 1,271,500 |
23 Apr 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 1,781,500 |
22 Apr 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 2,710,700 |
19 Apr 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 2,726,900 |
18 Apr 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 3,034,100 |
17 Apr 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 3,894,100 |
16 Apr 2024 | 1.4300 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 3,137,400 |
15 Apr 2024 | 1.5600 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 4,154,200 |
12 Apr 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 3,705,700 |
11 Apr 2024 | 1.5400 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 2,501,400 |
10 Apr 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 2,106,300 |
09 Apr 2024 | 1.4900 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 4,960,900 |
08 Apr 2024 | 1.2700 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 6,773,600 |
05 Apr 2024 | 1.5300 | 1.5500 | 1.2600 | 1.2900 | 1.2900 | 8,326,500 |
04 Apr 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,992,500 |
03 Apr 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 3,648,300 |
02 Apr 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 2,994,700 |
01 Apr 2024 | 1.5700 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 4,950,400 |
28 Mar 2024 | 1.8500 | 1.8500 | 1.4800 | 1.5700 | 1.5700 | 15,483,500 |
27 Mar 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 4,398,800 |
26 Mar 2024 | 1.8700 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 5,256,800 |
25 Mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 3,131,300 |
22 Mar 2024 | 1.9700 | 1.9800 | 1.6800 | 1.8900 | 1.8900 | 10,227,600 |
21 Mar 2024 | 1.8200 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 13,284,300 |
20 Mar 2024 | 1.6700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 10,039,700 |
19 Mar 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 6,608,100 |
18 Mar 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
15 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
14 Mar 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
13 Mar 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
12 Mar 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
11 Mar 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
08 Mar 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
07 Mar 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
06 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
05 Mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
04 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
01 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
29 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
28 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
27 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
26 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
23 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
22 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
21 Feb 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
20 Feb 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
16 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
15 Feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
14 Feb 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
13 Feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
12 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
09 Feb 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
08 Feb 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
06 Feb 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
05 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
02 Feb 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
01 Feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
31 Jan 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
30 Jan 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
29 Jan 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
26 Jan 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
25 Jan 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
24 Jan 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
23 Jan 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
22 Jan 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
19 Jan 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
18 Jan 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
17 Jan 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
16 Jan 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
12 Jan 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
11 Jan 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
10 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
09 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
08 Jan 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
05 Jan 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
04 Jan 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
03 Jan 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
02 Jan 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
29 Dec 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
28 Dec 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |