Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 166,308 |
29 May 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 124,390 |
28 May 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 104,682 |
27 May 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 209,851 |
24 May 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 280,565 |
23 May 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 430,828 |
22 May 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 182,393 |
21 May 2024 | 1.3000 | 1.3500 | 1.2400 | 1.2700 | 1.2700 | 434,078 |
17 May 2024 | 1.2900 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 433,187 |
16 May 2024 | 1.2600 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 166,972 |
15 May 2024 | 1.1800 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 204,181 |
14 May 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 202,649 |
13 May 2024 | 1.3900 | 1.3900 | 1.2700 | 1.2700 | 1.2700 | 281,392 |
10 May 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 256,649 |
09 May 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 241,392 |
08 May 2024 | 1.2000 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 452,730 |
07 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 43,102 |
06 May 2024 | 1.0400 | 1.1100 | 1.0100 | 1.1100 | 1.1100 | 168,980 |
03 May 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 78,079 |
02 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 117,758 |
30 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 101,529 |
29 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 133,113 |
26 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 136,227 |
25 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 72,092 |
24 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 96,604 |
23 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 142,361 |
22 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 143,150 |
19 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 49,601 |
18 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 123,708 |
16 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 27,372 |
15 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 57,987 |
12 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 49,686 |
10 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 42,101 |
09 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 56,992 |
08 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 38,354 |
05 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 112,049 |
04 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 44,028 |
03 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 42,151 |
02 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 27,049 |
01 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 86,441 |
28 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 30,801 |
27 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 24,862 |
26 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 18,973 |
22 Mar 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 268,632 |
21 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 327,032 |
20 Mar 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 202,300 |
19 Mar 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 124,783 |
18 Mar 2024 | 1.2900 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 120,414 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 228,396 |
13 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 219,269 |
12 Mar 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 226,345 |
11 Mar 2024 | 1.5600 | 1.6000 | 1.4600 | 1.4700 | 1.4700 | 248,464 |
07 Mar 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 358,587 |
06 Mar 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 276,463 |
05 Mar 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 223,665 |
04 Mar 2024 | 1.7500 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 362,101 |
01 Mar 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 527,635 |
29 Feb 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6800 | 1.6800 | 491,343 |
28 Feb 2024 | 1.7600 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 602,307 |
27 Feb 2024 | 1.6900 | 1.7600 | 1.6200 | 1.7100 | 1.7100 | 630,949 |
26 Feb 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 557,396 |
23 Feb 2024 | 1.7100 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 429,738 |
22 Feb 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 489,662 |
21 Feb 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 394,496 |
20 Feb 2024 | 1.5600 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 707,541 |
19 Feb 2024 | 1.7500 | 1.8000 | 1.6400 | 1.6400 | 1.6400 | 682,985 |
16 Feb 2024 | 1.6700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 816,620 |
15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 293,363 |
14 Feb 2024 | 1.9500 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 1,895,178 |
13 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 970,671 |
12 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,619,229 |
09 Feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 2,425,977 |
08 Feb 2024 | 1.4700 | 1.5600 | 1.4400 | 1.5300 | 1.5300 | 1,318,227 |
07 Feb 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 305,748 |
06 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 309,013 |
05 Feb 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 683,281 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 652,420 |
01 Feb 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 614,999 |
31 Jan 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 625,435 |
30 Jan 2024 | 1.4400 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 516,889 |
29 Jan 2024 | 1.5300 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 696,371 |
25 Jan 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 865,642 |
24 Jan 2024 | 1.4900 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 624,334 |
23 Jan 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,058,118 |
19 Jan 2024 | 1.3100 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 576,801 |
18 Jan 2024 | 1.3300 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 789,365 |
17 Jan 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 325,698 |
16 Jan 2024 | 1.4100 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 960,752 |
15 Jan 2024 | 1.5400 | 1.6100 | 1.4700 | 1.4700 | 1.4700 | 994,640 |
12 Jan 2024 | 1.7000 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 1,045,678 |
11 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 726,476 |
10 Jan 2024 | 1.5500 | 1.5500 | 1.4100 | 1.5500 | 1.5500 | 2,523,180 |
09 Jan 2024 | 1.3700 | 1.4100 | 1.2000 | 1.4100 | 1.4100 | 2,087,116 |
08 Jan 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 846,370 |
05 Jan 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 598,390 |
04 Jan 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 794,547 |
03 Jan 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 360,276 |
02 Jan 2024 | 1.0900 | 1.2100 | 1.0700 | 1.1700 | 1.1700 | 841,365 |
01 Jan 2024 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 316,535 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |