Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.5000 | 1.5899 | 1.5000 | 1.5749 | 1.5749 | 13,216 |
22 May 2024 | 1.4970 | 1.5250 | 1.4970 | 1.5250 | 1.5250 | 9,100 |
21 May 2024 | 1.5100 | 1.5500 | 1.4750 | 1.5250 | 1.5250 | 15,100 |
20 May 2024 | 1.4400 | 1.5800 | 1.4400 | 1.5400 | 1.5400 | 58,400 |
17 May 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4200 | 1.4200 | 25,600 |
16 May 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 2,000 |
15 May 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 8,100 |
14 May 2024 | 1.3360 | 1.3800 | 1.3200 | 1.3310 | 1.3310 | 12,100 |
13 May 2024 | 1.3500 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 30,600 |
10 May 2024 | 1.3890 | 1.3900 | 1.2920 | 1.3400 | 1.3400 | 31,200 |
09 May 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 2,600 |
08 May 2024 | 1.2950 | 1.3710 | 1.2900 | 1.3260 | 1.3260 | 8,400 |
07 May 2024 | 1.3000 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 6,700 |
06 May 2024 | 1.3500 | 1.4030 | 1.3150 | 1.3200 | 1.3200 | 12,600 |
03 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 5,100 |
02 May 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 4,500 |
01 May 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3000 | 1.3000 | 12,900 |
30 Apr 2024 | 1.3200 | 1.3760 | 1.2800 | 1.3760 | 1.3760 | 12,100 |
29 Apr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 5,800 |
26 Apr 2024 | 1.3600 | 1.3600 | 1.3110 | 1.3400 | 1.3400 | 5,700 |
25 Apr 2024 | 1.3000 | 1.3640 | 1.3000 | 1.3400 | 1.3400 | 5,300 |
24 Apr 2024 | 1.3100 | 1.3420 | 1.2800 | 1.3420 | 1.3420 | 5,400 |
23 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 15,900 |
22 Apr 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 3,600 |
19 Apr 2024 | 1.3000 | 1.3900 | 1.2840 | 1.3150 | 1.3150 | 5,700 |
18 Apr 2024 | 1.3100 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 14,200 |
17 Apr 2024 | 1.4600 | 1.4600 | 1.2900 | 1.3150 | 1.3150 | 45,900 |
16 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,000 |
15 Apr 2024 | 1.5100 | 1.5100 | 1.4340 | 1.4340 | 1.4340 | 5,300 |
12 Apr 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5250 | 1.5250 | 9,200 |
11 Apr 2024 | 1.4900 | 1.5790 | 1.4900 | 1.5790 | 1.5790 | 7,500 |
10 Apr 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1,900 |
09 Apr 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 5,600 |
08 Apr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 3,200 |
05 Apr 2024 | 1.4700 | 1.5750 | 1.4700 | 1.5490 | 1.5490 | 5,400 |
04 Apr 2024 | 1.5300 | 1.5500 | 1.5030 | 1.5310 | 1.5310 | 6,800 |
03 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 5,000 |
02 Apr 2024 | 1.5400 | 1.5400 | 1.4660 | 1.5000 | 1.5000 | 5,300 |
01 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5240 | 1.5240 | 7,800 |
28 Mar 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
27 Mar 2024 | 1.4770 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 11,000 |
26 Mar 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 28,500 |
25 Mar 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5060 | 1.5060 | 5,400 |
22 Mar 2024 | 1.4620 | 1.5200 | 1.4620 | 1.5200 | 1.5200 | 4,000 |
21 Mar 2024 | 1.4500 | 1.5340 | 1.4500 | 1.5000 | 1.5000 | 23,300 |
20 Mar 2024 | 1.5000 | 1.7000 | 1.4300 | 1.4700 | 1.4700 | 110,500 |
19 Mar 2024 | 1.4400 | 1.5130 | 1.4300 | 1.5000 | 1.5000 | 6,400 |
18 Mar 2024 | 1.4600 | 1.5220 | 1.4300 | 1.4700 | 1.4700 | 19,700 |
15 Mar 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 15,900 |
14 Mar 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 26,800 |
13 Mar 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 16,800 |
12 Mar 2024 | 1.5200 | 1.6170 | 1.4640 | 1.5250 | 1.5250 | 11,500 |
11 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,600 |
08 Mar 2024 | 1.4700 | 1.5300 | 1.4500 | 1.4950 | 1.4950 | 5,100 |
07 Mar 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4240 | 1.4240 | 12,300 |
06 Mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 6,600 |
05 Mar 2024 | 1.5000 | 1.5390 | 1.4600 | 1.4700 | 1.4700 | 6,200 |
04 Mar 2024 | 1.5450 | 1.5450 | 1.4600 | 1.4900 | 1.4900 | 8,600 |
01 Mar 2024 | 1.5220 | 1.5300 | 1.4500 | 1.5060 | 1.5060 | 22,900 |
29 Feb 2024 | 1.5200 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 6,400 |
28 Feb 2024 | 1.5500 | 1.6360 | 1.5500 | 1.5500 | 1.5500 | 6,700 |
27 Feb 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 9,100 |
26 Feb 2024 | 1.5000 | 1.6550 | 1.5000 | 1.5100 | 1.5100 | 27,300 |
23 Feb 2024 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 17,400 |
22 Feb 2024 | 1.6180 | 1.7190 | 1.6180 | 1.6800 | 1.6800 | 51,500 |
21 Feb 2024 | 1.6400 | 1.6500 | 1.5980 | 1.6200 | 1.6200 | 14,500 |
20 Feb 2024 | 1.6500 | 1.6700 | 1.5940 | 1.6600 | 1.6600 | 5,300 |
16 Feb 2024 | 1.7230 | 1.7230 | 1.6400 | 1.6700 | 1.6700 | 8,100 |
15 Feb 2024 | 1.5500 | 1.7300 | 1.5500 | 1.7300 | 1.7300 | 30,400 |
14 Feb 2024 | 1.5200 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 76,900 |
13 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 7,200 |
12 Feb 2024 | 1.4100 | 1.5500 | 1.4100 | 1.5100 | 1.5100 | 40,700 |
09 Feb 2024 | 1.3900 | 1.4450 | 1.3900 | 1.4400 | 1.4400 | 4,800 |
08 Feb 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 26,700 |
07 Feb 2024 | 1.3800 | 1.4050 | 1.3800 | 1.3980 | 1.3980 | 2,900 |
06 Feb 2024 | 1.4070 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
05 Feb 2024 | 1.3400 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 9,600 |
02 Feb 2024 | 1.3800 | 1.4000 | 1.3510 | 1.3700 | 1.3700 | 13,100 |
01 Feb 2024 | 1.3860 | 1.4290 | 1.3400 | 1.3600 | 1.3600 | 23,500 |
31 Jan 2024 | 1.3700 | 1.4200 | 1.3650 | 1.4000 | 1.4000 | 10,300 |
30 Jan 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 3,700 |
29 Jan 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 6,100 |
26 Jan 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,400 |
25 Jan 2024 | 1.3920 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 4,800 |
24 Jan 2024 | 1.3900 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 19,400 |
23 Jan 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 8,700 |
22 Jan 2024 | 1.4300 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 15,200 |
19 Jan 2024 | 1.4400 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 28,800 |
18 Jan 2024 | 1.5300 | 1.5300 | 1.4150 | 1.4200 | 1.4200 | 22,000 |
17 Jan 2024 | 1.5500 | 1.5560 | 1.4850 | 1.5000 | 1.5000 | 11,400 |
16 Jan 2024 | 1.4800 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 60,900 |
12 Jan 2024 | 1.4550 | 1.4760 | 1.4200 | 1.4600 | 1.4600 | 9,500 |
11 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 15,200 |
10 Jan 2024 | 1.4500 | 1.4660 | 1.4000 | 1.4600 | 1.4600 | 20,200 |
09 Jan 2024 | 1.4600 | 1.4940 | 1.4120 | 1.4400 | 1.4400 | 17,200 |
08 Jan 2024 | 1.5360 | 1.5360 | 1.4300 | 1.4800 | 1.4800 | 17,300 |
05 Jan 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 27,000 |
04 Jan 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 17,100 |
03 Jan 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 8,200 |
02 Jan 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3800 | 1.3800 | 19,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |