Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.2400 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 1,406,400 |
27 Jun 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 185,600 |
26 Jun 2024 | 1.1700 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 166,400 |
25 Jun 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 52,200 |
24 Jun 2024 | 1.2500 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 127,500 |
21 Jun 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 451,400 |
20 Jun 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 129,700 |
18 Jun 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 188,500 |
17 Jun 2024 | 1.2000 | 1.3400 | 1.1890 | 1.3000 | 1.3000 | 343,100 |
14 Jun 2024 | 1.1600 | 1.2600 | 1.1100 | 1.2200 | 1.2200 | 405,400 |
13 Jun 2024 | 1.1800 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 120,800 |
12 Jun 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 208,300 |
11 Jun 2024 | 0.9800 | 1.1950 | 0.9430 | 1.1400 | 1.1400 | 463,700 |
10 Jun 2024 | 0.8240 | 0.9960 | 0.8200 | 0.9890 | 0.9890 | 148,100 |
07 Jun 2024 | 0.8450 | 0.8720 | 0.8080 | 0.8140 | 0.8140 | 90,200 |
06 Jun 2024 | 0.9700 | 1.0000 | 0.7640 | 0.8450 | 0.8450 | 273,000 |
05 Jun 2024 | 1.0000 | 1.0000 | 0.8860 | 1.0000 | 1.0000 | 229,800 |
04 Jun 2024 | 1.0200 | 1.0800 | 0.9950 | 0.9950 | 0.9950 | 127,900 |
03 Jun 2024 | 1.0200 | 1.0610 | 1.0200 | 1.0200 | 1.0200 | 122,600 |
31 May 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 254,200 |
30 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 84,600 |
29 May 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 62,700 |
28 May 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 79,800 |
24 May 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 94,600 |
23 May 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 82,500 |
22 May 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 39,800 |
21 May 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 30,000 |
20 May 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 196,600 |
17 May 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 74,900 |
16 May 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 60,200 |
15 May 2024 | 1.2500 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 120,800 |
14 May 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 51,600 |
13 May 2024 | 1.1900 | 1.2150 | 1.1800 | 1.2000 | 1.2000 | 56,200 |
10 May 2024 | 1.2200 | 1.2540 | 1.1800 | 1.2000 | 1.2000 | 70,400 |
09 May 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 74,900 |
08 May 2024 | 1.2100 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 37,400 |
07 May 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 148,100 |
06 May 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 67,100 |
03 May 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 51,500 |
02 May 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 114,600 |
01 May 2024 | 1.2600 | 1.2600 | 1.2340 | 1.2400 | 1.2400 | 51,100 |
30 Apr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 70,700 |
29 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 42,200 |
26 Apr 2024 | 1.2000 | 1.2900 | 1.1950 | 1.2500 | 1.2500 | 31,800 |
25 Apr 2024 | 1.2200 | 1.2400 | 1.1950 | 1.2000 | 1.2000 | 80,100 |
24 Apr 2024 | 1.2300 | 1.2700 | 1.2090 | 1.2600 | 1.2600 | 111,800 |
23 Apr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 96,500 |
22 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 72,700 |
19 Apr 2024 | 1.1800 | 1.2170 | 1.1500 | 1.2000 | 1.2000 | 49,000 |
18 Apr 2024 | 1.1600 | 1.2050 | 1.1400 | 1.1600 | 1.1600 | 127,700 |
17 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 49,400 |
16 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 21,800 |
15 Apr 2024 | 1.2900 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 159,100 |
12 Apr 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 77,000 |
11 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 130,500 |
10 Apr 2024 | 1.3300 | 1.3500 | 1.2650 | 1.3200 | 1.3200 | 132,400 |
09 Apr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 263,800 |
08 Apr 2024 | 1.3600 | 1.3900 | 1.3240 | 1.3800 | 1.3800 | 70,900 |
05 Apr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 56,800 |
04 Apr 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 87,900 |
03 Apr 2024 | 1.3300 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 108,400 |
02 Apr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 221,500 |
01 Apr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 138,800 |
28 Mar 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 40,400 |
27 Mar 2024 | 1.3600 | 1.3750 | 1.3100 | 1.3500 | 1.3500 | 76,800 |
26 Mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 80,500 |
25 Mar 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 46,000 |
22 Mar 2024 | 1.3500 | 1.3770 | 1.3300 | 1.3300 | 1.3300 | 86,600 |
21 Mar 2024 | 1.3400 | 1.3900 | 1.3170 | 1.3500 | 1.3500 | 141,900 |
20 Mar 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 82,100 |
19 Mar 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 67,800 |
18 Mar 2024 | 1.3100 | 1.3450 | 1.2900 | 1.3000 | 1.3000 | 124,800 |
15 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 479,300 |
14 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 73,200 |
13 Mar 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 88,900 |
12 Mar 2024 | 1.3300 | 1.3390 | 1.2900 | 1.3000 | 1.3000 | 103,400 |
11 Mar 2024 | 1.3000 | 1.3490 | 1.2700 | 1.3400 | 1.3400 | 72,200 |
08 Mar 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 90,000 |
07 Mar 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 59,300 |
06 Mar 2024 | 1.2800 | 1.3300 | 1.1700 | 1.3100 | 1.3100 | 420,800 |
05 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 112,100 |
04 Mar 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 383,600 |
01 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 70,000 |
29 Feb 2024 | 1.4300 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 129,700 |
28 Feb 2024 | 1.4100 | 1.4600 | 1.3400 | 1.3900 | 1.3900 | 85,300 |
27 Feb 2024 | 1.4100 | 1.4550 | 1.3800 | 1.4000 | 1.4000 | 103,500 |
26 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 403,100 |
23 Feb 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 118,300 |
22 Feb 2024 | 1.4700 | 1.5570 | 1.4500 | 1.4600 | 1.4600 | 88,600 |
21 Feb 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 126,700 |
20 Feb 2024 | 1.6000 | 1.6070 | 1.4500 | 1.4700 | 1.4700 | 242,100 |
16 Feb 2024 | 1.6300 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 68,700 |
15 Feb 2024 | 1.5600 | 1.6650 | 1.5200 | 1.6200 | 1.6200 | 157,300 |
14 Feb 2024 | 1.4400 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 120,400 |
13 Feb 2024 | 1.5400 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 149,400 |
12 Feb 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 105,500 |
09 Feb 2024 | 1.6300 | 1.7100 | 1.5650 | 1.5800 | 1.5800 | 97,600 |
08 Feb 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 64,400 |
07 Feb 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 95,000 |
06 Feb 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 51,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |