Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 52,600 |
26 Jun 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 33,300 |
25 Jun 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 49,600 |
24 Jun 2024 | 1.3100 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 51,400 |
21 Jun 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 19,300 |
20 Jun 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2600 | 1.2600 | 47,700 |
19 Jun 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 65,600 |
18 Jun 2024 | 1.0900 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 75,500 |
17 Jun 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 42,200 |
14 Jun 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 77,300 |
13 Jun 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 64,300 |
12 Jun 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 330,800 |
11 Jun 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 80,100 |
10 Jun 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 75,200 |
07 Jun 2024 | 1.2700 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 66,600 |
06 Jun 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 3,800 |
05 Jun 2024 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 9,300 |
04 Jun 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 16,800 |
03 Jun 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 104,200 |
31 May 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 61,600 |
30 May 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 4,100 |
29 May 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 12,400 |
28 May 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 61,200 |
27 May 2024 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 12,400 |
24 May 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 11,100 |
23 May 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 14,100 |
22 May 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 10,000 |
21 May 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 48,600 |
17 May 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 50,500 |
16 May 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 20,700 |
15 May 2024 | 1.4400 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 52,600 |
14 May 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,800 |
13 May 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 21,500 |
10 May 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 19,400 |
09 May 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 9,600 |
08 May 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 8,300 |
07 May 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 15,700 |
06 May 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 156,500 |
03 May 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
02 May 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 71,400 |
01 May 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 18,800 |
30 Apr 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 15,300 |
29 Apr 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 25,800 |
26 Apr 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 89,200 |
25 Apr 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 37,300 |
24 Apr 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 262,400 |
23 Apr 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 114,000 |
22 Apr 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 50,500 |
19 Apr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 61,000 |
18 Apr 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 342,100 |
17 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 25,100 |
16 Apr 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 13,900 |
15 Apr 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 15,600 |
12 Apr 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 149,400 |
11 Apr 2024 | 1.4100 | 1.5000 | 1.3200 | 1.3800 | 1.3800 | 138,000 |
10 Apr 2024 | 1.4300 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 33,400 |
09 Apr 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 77,500 |
08 Apr 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 48,900 |
05 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 69,500 |
04 Apr 2024 | 1.4400 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 143,300 |
03 Apr 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 84,600 |
02 Apr 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 29,900 |
01 Apr 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 8,900 |
28 Mar 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 38,700 |
27 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 21,600 |
26 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 15,000 |
25 Mar 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 13,100 |
22 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
21 Mar 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 72,600 |
20 Mar 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 32,000 |
19 Mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 20,000 |
18 Mar 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 23,800 |
15 Mar 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 4,900 |
14 Mar 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 25,100 |
13 Mar 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 21,000 |
12 Mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 17,700 |
11 Mar 2024 | 1.4100 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 58,800 |
08 Mar 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 14,600 |
07 Mar 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 41,200 |
06 Mar 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 46,600 |
05 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 125,100 |
04 Mar 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 18,600 |
01 Mar 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 45,600 |
29 Feb 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3900 | 1.3900 | 34,900 |
28 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 6,300 |
27 Feb 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2550 | 1.2550 | 93,400 |
26 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 14,800 |
23 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 30,600 |
22 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 9,200 |
21 Feb 2024 | 1.4400 | 1.4400 | 1.2500 | 1.2800 | 1.2800 | 80,900 |
20 Feb 2024 | 1.3800 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 50,300 |
16 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 19,700 |
15 Feb 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 50,800 |
14 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 12,400 |
13 Feb 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 62,600 |
12 Feb 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 61,600 |
09 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 61,600 |
08 Feb 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 4,900 |
07 Feb 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 31,800 |
06 Feb 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 37,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |