Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 900 |
22 May 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5300 | 1.5300 | 27,900 |
21 May 2024 | 1.5750 | 1.5800 | 1.5750 | 1.5750 | 1.5750 | 3,600 |
20 May 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 37,800 |
17 May 2024 | 1.5950 | 1.6850 | 1.5950 | 1.6500 | 1.6500 | 72,900 |
16 May 2024 | 1.5150 | 1.6100 | 1.4800 | 1.5750 | 1.5750 | 80,100 |
15 May 2024 | 1.5400 | 1.6200 | 1.5050 | 1.5150 | 1.5150 | 90,000 |
14 May 2024 | 1.4650 | 1.6150 | 1.4650 | 1.5600 | 1.5600 | 286,200 |
13 May 2024 | 1.3900 | 1.4700 | 1.3250 | 1.4400 | 1.4400 | 100,800 |
10 May 2024 | 1.3800 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 57,600 |
09 May 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 2,700 |
08 May 2024 | 1.3550 | 1.3550 | 1.3500 | 1.3500 | 1.3500 | 2,700 |
07 May 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3550 | 1.3550 | 22,500 |
06 May 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 21,600 |
03 May 2024 | 1.3450 | 1.3650 | 1.3200 | 1.3350 | 1.3350 | 35,100 |
02 May 2024 | 1.2950 | 1.3300 | 1.2950 | 1.3300 | 1.3300 | 13,500 |
30 Apr 2024 | 1.3250 | 1.4150 | 1.3100 | 1.3100 | 1.3100 | 45,000 |
29 Apr 2024 | 1.3050 | 1.3150 | 1.3000 | 1.3100 | 1.3100 | 8,100 |
26 Apr 2024 | 1.3050 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 19,800 |
25 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
24 Apr 2024 | 1.3450 | 1.3450 | 1.3000 | 1.3350 | 1.3350 | 13,500 |
23 Apr 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3450 | 1.3450 | 120,600 |
22 Apr 2024 | 1.4050 | 1.4200 | 1.3700 | 1.3750 | 1.3750 | 49,500 |
19 Apr 2024 | 1.4450 | 1.4450 | 1.4150 | 1.4450 | 1.4450 | 5,400 |
18 Apr 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 41,400 |
17 Apr 2024 | 1.4200 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 20,700 |
16 Apr 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 1,800 |
15 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
12 Apr 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,800 |
11 Apr 2024 | 1.4350 | 1.4350 | 1.4150 | 1.4250 | 1.4250 | 4,500 |
10 Apr 2024 | 1.4900 | 1.5200 | 1.4450 | 1.4500 | 1.4500 | 28,800 |
09 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
08 Apr 2024 | 1.4550 | 1.4900 | 1.4350 | 1.4900 | 1.4900 | 31,500 |
05 Apr 2024 | 1.4350 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 10,800 |
04 Apr 2024 | 1.3850 | 1.4350 | 1.3850 | 1.4150 | 1.4150 | 7,200 |
03 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,800 |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 13,500 |
28 Mar 2024 | 1.4150 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 11,700 |
27 Mar 2024 | 1.4100 | 1.4450 | 1.4100 | 1.4450 | 1.4450 | 3,600 |
26 Mar 2024 | 1.3850 | 1.4150 | 1.3650 | 1.3800 | 1.3800 | 35,100 |
25 Mar 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 12,600 |
22 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 12,600 |
21 Mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 10,800 |
20 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 10,800 |
19 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | 2,700 |
18 Mar 2024 | 1.5050 | 1.5750 | 1.5000 | 1.5250 | 1.5250 | 10,800 |
15 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
14 Mar 2024 | 1.5250 | 1.5500 | 1.5250 | 1.5300 | 1.5300 | 3,600 |
13 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 900 |
12 Mar 2024 | 1.5750 | 1.5800 | 1.5000 | 1.5150 | 1.5150 | 12,600 |
11 Mar 2024 | 1.5800 | 1.5800 | 1.5750 | 1.5750 | 1.5750 | 2,700 |
08 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 900 |
07 Mar 2024 | 1.6150 | 1.6300 | 1.6150 | 1.6300 | 1.6300 | 6,300 |
06 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 2,700 |
05 Mar 2024 | 1.6150 | 1.6150 | 1.6000 | 1.6000 | 1.6000 | 8,100 |
04 Mar 2024 | 1.6450 | 1.6450 | 1.5600 | 1.5800 | 1.5800 | 14,400 |
01 Mar 2024 | 1.5750 | 1.5800 | 1.5750 | 1.5800 | 1.5800 | 1,800 |
29 Feb 2024 | 1.6050 | 1.6050 | 1.6000 | 1.6000 | 1.6000 | 6,300 |
28 Feb 2024 | 1.6300 | 1.6300 | 1.6050 | 1.6150 | 1.6150 | 7,200 |
27 Feb 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6150 | 1.6150 | 17,100 |
26 Feb 2024 | 1.5800 | 1.6950 | 1.5550 | 1.5750 | 1.5750 | 37,800 |
23 Feb 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6050 | 1.6050 | 62,100 |
22 Feb 2024 | 1.5500 | 1.7200 | 1.5150 | 1.5650 | 1.5650 | 173,700 |
21 Feb 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 6,300 |
20 Feb 2024 | 1.4800 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | 10,800 |
19 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 16,200 |
16 Feb 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4350 | 1.4350 | 11,700 |
15 Feb 2024 | 1.4100 | 1.4400 | 1.3950 | 1.4300 | 1.4300 | 15,300 |
14 Feb 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 4,500 |
13 Feb 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 1,800 |
12 Feb 2024 | 1.3300 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 10,800 |
09 Feb 2024 | 1.3450 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 7,200 |
08 Feb 2024 | 1.3600 | 1.3600 | 1.3450 | 1.3450 | 1.3450 | 8,100 |
07 Feb 2024 | 1.3800 | 1.3800 | 1.3750 | 1.3750 | 1.3750 | 4,500 |
06 Feb 2024 | 1.3450 | 1.3550 | 1.3450 | 1.3550 | 1.3550 | 2,700 |
05 Feb 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3500 | 1.3500 | 6,300 |
02 Feb 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 27,000 |
01 Feb 2024 | 1.4050 | 1.4700 | 1.4050 | 1.4200 | 1.4200 | 13,500 |
31 Jan 2024 | 1.3600 | 1.4050 | 1.3600 | 1.4050 | 1.4050 | 3,600 |
30 Jan 2024 | 1.4200 | 1.4200 | 1.3850 | 1.3850 | 1.3850 | 12,600 |
29 Jan 2024 | 1.4100 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 3,600 |
26 Jan 2024 | 1.4100 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 37,800 |
25 Jan 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 18,000 |
24 Jan 2024 | 1.4750 | 1.4850 | 1.4550 | 1.4550 | 1.4550 | 13,500 |
23 Jan 2024 | 1.4800 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 3,600 |
22 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,700 |
19 Jan 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 8,100 |
18 Jan 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 22,500 |
17 Jan 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5150 | 1.5150 | 4,500 |
16 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
15 Jan 2024 | 1.5750 | 1.5750 | 1.5350 | 1.5350 | 1.5350 | 15,300 |
12 Jan 2024 | 1.5850 | 1.6000 | 1.5850 | 1.5950 | 1.5950 | 8,100 |
11 Jan 2024 | 1.6050 | 1.6050 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
10 Jan 2024 | 1.6250 | 1.6350 | 1.6000 | 1.6100 | 1.6100 | 12,600 |
09 Jan 2024 | 1.6650 | 1.6650 | 1.6100 | 1.6650 | 1.6650 | 12,600 |
08 Jan 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6600 | 1.6600 | 5,400 |
05 Jan 2024 | 1.6100 | 1.6400 | 1.6050 | 1.6400 | 1.6400 | 6,300 |
04 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 900 |
03 Jan 2024 | 1.6250 | 1.6250 | 1.6050 | 1.6200 | 1.6200 | 7,200 |
02 Jan 2024 | 1.6300 | 1.6350 | 1.6050 | 1.6050 | 1.6050 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |