Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.9500 | 0.9894 | 0.9000 | 0.9507 | 0.9507 | 28,119 |
31 May 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 3,800 |
30 May 2024 | 0.8800 | 0.9700 | 0.8700 | 0.9200 | 0.9200 | 4,300 |
29 May 2024 | 0.9300 | 0.9600 | 0.8600 | 0.8700 | 0.8700 | 7,800 |
28 May 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 14,200 |
24 May 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 6,200 |
23 May 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 5,200 |
22 May 2024 | 1.0400 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 86,900 |
21 May 2024 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 5,100 |
20 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,400 |
17 May 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 9,200 |
16 May 2024 | 1.0400 | 1.0800 | 0.9900 | 1.0100 | 1.0100 | 7,400 |
15 May 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 2,400 |
14 May 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,800 |
13 May 2024 | 0.9600 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 6,400 |
10 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 2,700 |
09 May 2024 | 1.0700 | 1.0800 | 0.9100 | 0.9700 | 0.9700 | 29,500 |
08 May 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 3,700 |
07 May 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 9,700 |
06 May 2024 | 1.1000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 4,000 |
03 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 13,700 |
02 May 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 7,200 |
01 May 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 3,900 |
30 Apr 2024 | 1.0600 | 1.0800 | 0.9800 | 1.0300 | 1.0300 | 35,900 |
29 Apr 2024 | 1.1900 | 1.1900 | 1.0500 | 1.1300 | 1.1300 | 23,700 |
26 Apr 2024 | 1.1000 | 1.1000 | 0.9500 | 1.0400 | 1.0400 | 55,900 |
25 Apr 2024 | 1.2200 | 1.2200 | 1.0900 | 1.1100 | 1.1100 | 16,700 |
24 Apr 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 700 |
23 Apr 2024 | 1.2000 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 4,800 |
22 Apr 2024 | 1.2900 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 1,900 |
19 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
18 Apr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 7,400 |
17 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 600 |
16 Apr 2024 | 1.3300 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 8,300 |
15 Apr 2024 | 1.3500 | 1.4700 | 1.3200 | 1.3700 | 1.3700 | 2,700 |
12 Apr 2024 | 1.4300 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 900 |
11 Apr 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 8,100 |
10 Apr 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 4,000 |
09 Apr 2024 | 1.3500 | 1.4600 | 1.3300 | 1.3900 | 1.3900 | 43,300 |
08 Apr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 3,000 |
05 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 600 |
04 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,400 |
03 Apr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 500 |
02 Apr 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 12,800 |
01 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 4,300 |
28 Mar 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 6,600 |
27 Mar 2024 | 1.4000 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 1,100 |
26 Mar 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 17,300 |
25 Mar 2024 | 1.4000 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 3,000 |
22 Mar 2024 | 1.6500 | 1.6500 | 1.4600 | 1.4700 | 1.4700 | 4,900 |
21 Mar 2024 | 1.5500 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 10,500 |
20 Mar 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 3,100 |
19 Mar 2024 | 1.5800 | 1.5800 | 1.4200 | 1.5300 | 1.5300 | 7,400 |
18 Mar 2024 | 1.3700 | 1.6800 | 1.3600 | 1.4900 | 1.4900 | 85,400 |
15 Mar 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 600 |
14 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,700 |
13 Mar 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 2,600 |
12 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 5,300 |
11 Mar 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 5,500 |
08 Mar 2024 | 1.3200 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 3,100 |
07 Mar 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 25,000 |
06 Mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 6,500 |
05 Mar 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 14,300 |
04 Mar 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 15,600 |
01 Mar 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 4,500 |
29 Feb 2024 | 1.4100 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 7,400 |
28 Feb 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 1,700 |
27 Feb 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 8,500 |
26 Feb 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 13,500 |
23 Feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 4,100 |
22 Feb 2024 | 1.3600 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 7,500 |
21 Feb 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 13,200 |
20 Feb 2024 | 1.3900 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 13,200 |
16 Feb 2024 | 1.4600 | 1.4600 | 1.3300 | 1.4000 | 1.4000 | 42,200 |
15 Feb 2024 | 1.3200 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 27,200 |
14 Feb 2024 | 1.4300 | 1.5200 | 1.3300 | 1.3300 | 1.3300 | 95,400 |
13 Feb 2024 | 1.1800 | 1.5800 | 1.0800 | 1.3600 | 1.3600 | 428,200 |
12 Feb 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 14,500 |
09 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 8,000 |
08 Feb 2024 | 1.2600 | 1.2600 | 1.1000 | 1.1000 | 1.1000 | 43,300 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 2,300 |
06 Feb 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 16,700 |
05 Feb 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 4,900 |
02 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 19,500 |
01 Feb 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 10,300 |
31 Jan 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 9,800 |
30 Jan 2024 | 1.2000 | 1.2800 | 1.1400 | 1.2400 | 1.2400 | 23,500 |
29 Jan 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 71,900 |
26 Jan 2024 | 1.1800 | 1.3100 | 1.0800 | 1.2000 | 1.2000 | 78,300 |
25 Jan 2024 | 1.3000 | 1.3600 | 1.1800 | 1.2300 | 1.2300 | 99,800 |
24 Jan 2024 | 1.5300 | 1.6000 | 1.3500 | 1.4400 | 1.4400 | 196,000 |
23 Jan 2024 | 2.0700 | 2.0700 | 1.5500 | 1.6500 | 1.6500 | 2,128,200 |
22 Jan 2024 | 1.9300 | 1.9300 | 1.7400 | 1.8100 | 1.8100 | 4,900 |
19 Jan 2024 | 2.1500 | 2.1800 | 1.6500 | 1.8300 | 1.8300 | 42,700 |
18 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 5,700 |
17 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 700 |
16 Jan 2024 | 1.6300 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 3,200 |
12 Jan 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 3,200 |
11 Jan 2024 | 1.5600 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 6,500 |
10 Jan 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |