Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 2,204 |
06 Jun 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,000 |
05 Jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
04 Jun 2024 | 1.2700 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 5,841 |
03 Jun 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 473 |
31 May 2024 | 1.2700 | 1.3200 | 1.2100 | 1.3200 | 1.3200 | 23,762 |
30 May 2024 | 1.3900 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 22,523 |
29 May 2024 | 1.2900 | 1.5000 | 1.2900 | 1.3500 | 1.3500 | 79,279 |
28 May 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 8,530 |
27 May 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,750 |
24 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,500 |
23 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
22 May 2024 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 10,503 |
21 May 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 5,507 |
20 May 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 14,538 |
17 May 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 1,750 |
16 May 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 507 |
15 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 250 |
14 May 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 1,451 |
13 May 2024 | 1.2200 | 1.3200 | 1.2200 | 1.3200 | 1.3200 | 201 |
10 May 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 5,425 |
09 May 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 450 |
08 May 2024 | 1.2800 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 3,658 |
07 May 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 4,650 |
06 May 2024 | 1.3200 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 1,109 |
03 May 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 3,697 |
02 May 2024 | 1.2700 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 4,830 |
30 Apr 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 4,849 |
29 Apr 2024 | 1.3100 | 1.3700 | 1.2500 | 1.2800 | 1.2800 | 25,431 |
26 Apr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 5,273 |
25 Apr 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 19,005 |
24 Apr 2024 | 1.3400 | 1.3400 | 1.1700 | 1.2800 | 1.2800 | 17,272 |
23 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
22 Apr 2024 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 27,318 |
19 Apr 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 4,258 |
18 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,260 |
17 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 5,091 |
16 Apr 2024 | 1.3000 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 1,037 |
15 Apr 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 4,450 |
12 Apr 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 3,393 |
11 Apr 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3900 | 1.3900 | 14,109 |
10 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 208 |
09 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 962 |
08 Apr 2024 | 1.3200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 7,492 |
05 Apr 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 5,427 |
04 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 3,750 |
03 Apr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 11,556 |
02 Apr 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 1,848 |
28 Mar 2024 | 1.3650 | 1.4100 | 1.2950 | 1.3850 | 1.3850 | 37,607 |
27 Mar 2024 | 1.3900 | 1.4300 | 1.3650 | 1.4000 | 1.4000 | 4,935 |
26 Mar 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4050 | 1.4050 | 3,314 |
25 Mar 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 462 |
22 Mar 2024 | 1.4100 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 8,662 |
21 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 3,691 |
20 Mar 2024 | 1.3250 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 695 |
19 Mar 2024 | 1.3400 | 1.4500 | 1.3300 | 1.3850 | 1.3850 | 12,886 |
18 Mar 2024 | 1.3850 | 1.4450 | 1.3850 | 1.3850 | 1.3850 | 8,734 |
15 Mar 2024 | 1.4350 | 1.4600 | 1.3750 | 1.4300 | 1.4300 | 22,663 |
14 Mar 2024 | 1.3400 | 1.4550 | 1.3400 | 1.4500 | 1.4500 | 7,007 |
13 Mar 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 1,627 |
12 Mar 2024 | 1.3950 | 1.3950 | 1.3550 | 1.3950 | 1.3950 | 3,398 |
11 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 4,831 |
08 Mar 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4350 | 1.4350 | 11,576 |
07 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 250 |
06 Mar 2024 | 1.5150 | 1.5150 | 1.4400 | 1.4950 | 1.4950 | 104 |
05 Mar 2024 | 1.4700 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 1,951 |
04 Mar 2024 | 1.5250 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 7,566 |
01 Mar 2024 | 1.5550 | 1.5550 | 1.4500 | 1.4550 | 1.4550 | 11,846 |
29 Feb 2024 | 1.4850 | 1.5700 | 1.4000 | 1.5450 | 1.5450 | 18,109 |
28 Feb 2024 | 1.5050 | 1.5050 | 1.4350 | 1.4950 | 1.4950 | 225 |
27 Feb 2024 | 1.4200 | 1.4850 | 1.4200 | 1.4800 | 1.4800 | 2,133 |
26 Feb 2024 | 1.4400 | 1.4750 | 1.4200 | 1.4300 | 1.4300 | 2,031 |
23 Feb 2024 | 1.4450 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 5,295 |
22 Feb 2024 | 1.4950 | 1.5550 | 1.4250 | 1.5000 | 1.5000 | 28,638 |
21 Feb 2024 | 1.4550 | 1.5250 | 1.4200 | 1.5050 | 1.5050 | 7,305 |
20 Feb 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 1,106 |
19 Feb 2024 | 1.4950 | 1.4950 | 1.4450 | 1.4950 | 1.4950 | 1,411 |
16 Feb 2024 | 1.5050 | 1.5400 | 1.4400 | 1.4450 | 1.4450 | 14,298 |
15 Feb 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5450 | 1.5450 | 1,151 |
14 Feb 2024 | 1.5200 | 1.5700 | 1.4550 | 1.5000 | 1.5000 | 8,809 |
13 Feb 2024 | 1.5000 | 1.6250 | 1.5000 | 1.5900 | 1.5900 | 3,814 |
12 Feb 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 3,017 |
09 Feb 2024 | 1.6050 | 1.6050 | 1.4500 | 1.5550 | 1.5550 | 13,289 |
08 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
07 Feb 2024 | 1.6250 | 1.6900 | 1.5350 | 1.6300 | 1.6300 | 10,711 |
06 Feb 2024 | 1.6350 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 2,600 |
05 Feb 2024 | 1.5350 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 12,098 |
02 Feb 2024 | 1.5550 | 1.5950 | 1.5200 | 1.5900 | 1.5900 | 1,610 |
01 Feb 2024 | 1.5350 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 6,761 |
31 Jan 2024 | 1.5550 | 1.6000 | 1.5500 | 1.5950 | 1.5950 | 7,583 |
30 Jan 2024 | 1.5750 | 1.6400 | 1.5050 | 1.5500 | 1.5500 | 27,638 |
29 Jan 2024 | 1.7550 | 1.7900 | 1.6000 | 1.6550 | 1.6550 | 21,515 |
26 Jan 2024 | 1.6450 | 1.7550 | 1.5800 | 1.7000 | 1.7000 | 13,511 |
25 Jan 2024 | 1.6500 | 1.7000 | 1.5650 | 1.6500 | 1.6500 | 37,142 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.4000 | 1.4900 | 1.3050 | 1.4600 | 1.4600 | 12,811 |
19 Jan 2024 | 1.4300 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 2,893 |
18 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 25 |
17 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |