Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.5020 | 1.5020 | 1.4900 | 1.4900 | 1.4900 | 5,214 |
17 May 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 12,200 |
16 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,300 |
15 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
14 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,100 |
13 May 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 5,800 |
10 May 2024 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 8,200 |
09 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,100 |
08 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
07 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
06 May 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 12,000 |
03 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 9,200 |
02 May 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 6,200 |
01 May 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 1,200 |
30 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,500 |
29 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 23,600 |
26 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 23,200 |
25 Apr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 6,500 |
24 Apr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 28,900 |
23 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,100 |
22 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 9,700 |
19 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 4,500 |
18 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
17 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 5,700 |
16 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 2,000 |
15 Apr 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 11,800 |
12 Apr 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 5,000 |
11 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 7,300 |
10 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 2,300 |
09 Apr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 400 |
08 Apr 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 2,700 |
05 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 23,800 |
04 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 600 |
03 Apr 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 2,500 |
02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,200 |
01 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 25,400 |
28 Mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 25,700 |
27 Mar 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 31,900 |
26 Mar 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 29,200 |
25 Mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 7,700 |
22 Mar 2024 | 1.2700 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 5,100 |
21 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 100 |
20 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 10,700 |
19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 9,600 |
18 Mar 2024 | 1.1700 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 14,600 |
15 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,400 |
14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
13 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
11 Mar 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 6,400 |
08 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 15,100 |
07 Mar 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,500 |
06 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,100 |
05 Mar 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 6,700 |
04 Mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 29,300 |
01 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,700 |
29 Feb 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 24,400 |
28 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
27 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,700 |
26 Feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 2,400 |
23 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,700 |
22 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,300 |
21 Feb 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 3,800 |
20 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 11,300 |
16 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 14,500 |
15 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 42,800 |
14 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 6,100 |
13 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 9,600 |
12 Feb 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 1,500 |
09 Feb 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 6,500 |
08 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 2,900 |
07 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,800 |
06 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,300 |
05 Feb 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 12,300 |
02 Feb 2024 | 1.0800 | 1.0800 | 0.9800 | 1.0500 | 1.0500 | 10,900 |
01 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 15,000 |
31 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,600 |
30 Jan 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 18,500 |
29 Jan 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 24,900 |
26 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 10,400 |
25 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,100 |
24 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
23 Jan 2024 | 1.0200 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 5,900 |
22 Jan 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 91,900 |
19 Jan 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 4,700 |
18 Jan 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1400 | 1.1400 | 39,500 |
17 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 122,800 |
16 Jan 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 14,200 |
12 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 4,500 |
11 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,200 |
10 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 37,400 |
09 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 4,000 |
08 Jan 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 6,600 |
05 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 4,200 |
04 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 13,300 |
03 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 2,800 |
02 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,300 |
29 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,600 |
28 Dec 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,300 |
27 Dec 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |