Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 95,224 |
31 May 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 192,900 |
30 May 2024 | 1.6950 | 1.6950 | 1.6850 | 1.6850 | 1.6850 | 25,796 |
29 May 2024 | 1.7150 | 1.7350 | 1.7000 | 1.7100 | 1.7100 | 120,168 |
28 May 2024 | 1.6900 | 1.7300 | 1.6850 | 1.7050 | 1.7050 | 157,774 |
27 May 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 114,620 |
24 May 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7150 | 1.7150 | 77,560 |
23 May 2024 | 1.7950 | 1.7950 | 1.7300 | 1.7300 | 1.7300 | 20,370 |
22 May 2024 | 1.8050 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 92,990 |
21 May 2024 | 1.7800 | 1.8000 | 1.7550 | 1.8000 | 1.8000 | 104,289 |
20 May 2024 | 1.7550 | 1.8150 | 1.7550 | 1.8050 | 1.8050 | 193,642 |
17 May 2024 | 1.7300 | 1.7550 | 1.7200 | 1.7200 | 1.7200 | 122,828 |
16 May 2024 | 1.7450 | 1.7500 | 1.7050 | 1.7300 | 1.7300 | 69,149 |
15 May 2024 | 1.6950 | 1.7450 | 1.6950 | 1.7450 | 1.7450 | 132,544 |
14 May 2024 | 1.6600 | 1.6950 | 1.6550 | 1.6800 | 1.6800 | 125,655 |
13 May 2024 | 1.6250 | 1.6950 | 1.6200 | 1.6950 | 1.6950 | 239,027 |
10 May 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 187,704 |
09 May 2024 | 1.5900 | 1.5950 | 1.5900 | 1.5900 | 1.5900 | 137,924 |
08 May 2024 | 1.5900 | 1.6050 | 1.5800 | 1.5950 | 1.5950 | 263,590 |
07 May 2024 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 122,482 |
06 May 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 87,136 |
03 May 2024 | 1.5850 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 169,770 |
02 May 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5750 | 1.5750 | 64,974 |
01 May 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 109,474 |
30 Apr 2024 | 1.6100 | 1.6250 | 1.5900 | 1.6050 | 1.6050 | 374,558 |
29 Apr 2024 | 1.5950 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 288,019 |
26 Apr 2024 | 1.6150 | 1.6150 | 1.5900 | 1.5900 | 1.5900 | 90,450 |
24 Apr 2024 | 1.6150 | 1.6150 | 1.5850 | 1.6000 | 1.6000 | 94,854 |
23 Apr 2024 | 1.6200 | 1.6250 | 1.6000 | 1.6150 | 1.6150 | 107,717 |
22 Apr 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 120,767 |
19 Apr 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 214,295 |
18 Apr 2024 | 1.6300 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 149,713 |
17 Apr 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 90,464 |
16 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6050 | 1.6050 | 238,595 |
15 Apr 2024 | 1.6500 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 72,617 |
12 Apr 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 61,924 |
11 Apr 2024 | 1.6100 | 1.6500 | 1.6050 | 1.6500 | 1.6500 | 111,746 |
10 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 165,427 |
09 Apr 2024 | 1.5600 | 1.6150 | 1.5500 | 1.6150 | 1.6150 | 369,199 |
08 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 195,470 |
05 Apr 2024 | 1.5500 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 187,061 |
04 Apr 2024 | 1.5700 | 1.5850 | 1.5450 | 1.5600 | 1.5600 | 303,988 |
03 Apr 2024 | 1.5050 | 1.5450 | 1.5050 | 1.5400 | 1.5400 | 260,266 |
02 Apr 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 318,096 |
28 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 449,410 |
27 Mar 2024 | 1.5200 | 1.5200 | 1.4950 | 1.5200 | 1.5200 | 378,986 |
26 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 11,463 |
25 Mar 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5150 | 1.5150 | 197,892 |
22 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 76,773 |
21 Mar 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 129,767 |
20 Mar 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 99,328 |
19 Mar 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5350 | 1.5350 | 93,779 |
18 Mar 2024 | 1.4600 | 1.5400 | 1.4450 | 1.5400 | 1.5400 | 154,013 |
15 Mar 2024 | 1.4450 | 1.4650 | 1.4350 | 1.4600 | 1.4600 | 102,120 |
14 Mar 2024 | 1.4600 | 1.4650 | 1.4450 | 1.4600 | 1.4600 | 123,846 |
13 Mar 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 25,552 |
12 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 93,892 |
11 Mar 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 44,363 |
08 Mar 2024 | 1.4600 | 1.4850 | 1.4500 | 1.4600 | 1.4600 | 94,709 |
07 Mar 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4500 | 1.4500 | 129,524 |
06 Mar 2024 | 1.4300 | 1.4350 | 1.4150 | 1.4300 | 1.4300 | 77,556 |
05 Mar 2024 | 1.4300 | 1.4450 | 1.4250 | 1.4300 | 1.4300 | 104,716 |
04 Mar 2024 | 1.4250 | 1.4400 | 1.4200 | 1.4250 | 1.4250 | 179,460 |
01 Mar 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 63,621 |
29 Feb 2024 | 1.4200 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 229,791 |
28 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 84,682 |
27 Feb 2024 | 1.4450 | 1.4550 | 1.4200 | 1.4250 | 1.4250 | 132,591 |
26 Feb 2024 | 1.4400 | 1.4550 | 1.4250 | 1.4550 | 1.4550 | 75,638 |
23 Feb 2024 | 1.4500 | 1.4550 | 1.4100 | 1.4550 | 1.4550 | 160,185 |
22 Feb 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 26,234 |
21 Feb 2024 | 1.4750 | 1.4800 | 1.4550 | 1.4700 | 1.4700 | 66,521 |
20 Feb 2024 | 1.4900 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 55,761 |
19 Feb 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 66,490 |
16 Feb 2024 | 1.4500 | 1.5200 | 1.4450 | 1.5200 | 1.5200 | 95,521 |
15 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 80,090 |
14 Feb 2024 | 1.4650 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 89,842 |
13 Feb 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 73,365 |
12 Feb 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 200,370 |
09 Feb 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 44,816 |
08 Feb 2024 | 1.5350 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 51,017 |
07 Feb 2024 | 1.5150 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 57,950 |
06 Feb 2024 | 1.5600 | 1.5600 | 1.5050 | 1.5450 | 1.5450 | 147,564 |
05 Feb 2024 | 1.5650 | 1.5650 | 1.5500 | 1.5500 | 1.5500 | 79,497 |
02 Feb 2024 | 1.5550 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 110,977 |
01 Feb 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5500 | 1.5500 | 125,096 |
31 Jan 2024 | 1.5500 | 1.5700 | 1.5450 | 1.5500 | 1.5500 | 191,480 |
30 Jan 2024 | 1.5400 | 1.5500 | 1.5350 | 1.5500 | 1.5500 | 73,024 |
29 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 107,877 |
25 Jan 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5450 | 1.5450 | 186,195 |
24 Jan 2024 | 1.5400 | 1.5400 | 1.5150 | 1.5400 | 1.5400 | 120,635 |
23 Jan 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 87,408 |
22 Jan 2024 | 1.5550 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 150,651 |
19 Jan 2024 | 1.6300 | 1.6450 | 1.5750 | 1.5750 | 1.5750 | 95,134 |
18 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 53,447 |
17 Jan 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 57,124 |
16 Jan 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 77,371 |
15 Jan 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 19,720 |
12 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 59,508 |
11 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 20,780 |
10 Jan 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 109,454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |