Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.7400 | 1.7400 | 1.5700 | 1.5930 | 1.5930 | 5,100 |
27 June 2024 | 1.7200 | 1.7300 | 1.5300 | 1.6000 | 1.6000 | 5,600 |
26 June 2024 | 1.6500 | 1.8100 | 1.4500 | 1.7000 | 1.7000 | 20,600 |
25 June 2024 | 1.8800 | 1.8800 | 1.6800 | 1.7000 | 1.7000 | 33,800 |
24 June 2024 | 1.6400 | 1.8700 | 1.4600 | 1.7800 | 1.7800 | 103,300 |
21 June 2024 | 1.4500 | 1.6700 | 1.4000 | 1.6000 | 1.6000 | 25,100 |
20 June 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 4,100 |
18 June 2024 | 1.4000 | 1.6700 | 1.4000 | 1.4600 | 1.4600 | 4,300 |
17 June 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 7,500 |
14 June 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 10,700 |
13 June 2024 | 1.6000 | 1.6000 | 1.4510 | 1.4800 | 1.4800 | 1,600 |
12 June 2024 | 1.4700 | 1.5550 | 1.4670 | 1.5550 | 1.5550 | 2,300 |
11 June 2024 | 1.4200 | 1.4700 | 1.3430 | 1.4700 | 1.4700 | 900 |
10 June 2024 | 1.4300 | 1.5150 | 1.4300 | 1.5150 | 1.5150 | 45,700 |
07 June 2024 | 1.3100 | 1.5900 | 1.3100 | 1.4400 | 1.4400 | 3,400 |
06 June 2024 | 1.3300 | 1.4900 | 1.2800 | 1.3000 | 1.3000 | 6,000 |
05 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
04 June 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 6,900 |
03 June 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 1,300 |
31 May 2024 | 1.4900 | 1.5600 | 1.2700 | 1.3200 | 1.3200 | 13,000 |
30 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 400 |
29 May 2024 | 1.3100 | 1.3300 | 1.2500 | 1.2520 | 1.2520 | 9,800 |
28 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 100 |
24 May 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 3,500 |
23 May 2024 | 1.3300 | 1.4350 | 1.3200 | 1.3200 | 1.3200 | 2,200 |
22 May 2024 | 1.3600 | 1.6100 | 1.3600 | 1.3960 | 1.3960 | 9,100 |
21 May 2024 | 1.3100 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 2,700 |
20 May 2024 | 1.3350 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,200 |
17 May 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 1,300 |
16 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 400 |
15 May 2024 | 1.2600 | 1.4100 | 1.2600 | 1.3800 | 1.3800 | 4,300 |
14 May 2024 | 1.4090 | 1.4090 | 1.3000 | 1.3300 | 1.3300 | 5,500 |
13 May 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 5,900 |
10 May 2024 | 1.6000 | 1.6000 | 1.3100 | 1.3400 | 1.3400 | 14,300 |
09 May 2024 | 1.4000 | 1.5000 | 1.3100 | 1.4900 | 1.4900 | 9,000 |
08 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,300 |
07 May 2024 | 1.2500 | 1.5600 | 1.2500 | 1.4400 | 1.4400 | 6,400 |
06 May 2024 | 1.4600 | 1.5900 | 1.4600 | 1.5900 | 1.5900 | 5,400 |
03 May 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 7,300 |
02 May 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,100 |
01 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
30 Apr 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 2,200 |
29 Apr 2024 | 1.4500 | 1.5630 | 1.4100 | 1.5630 | 1.5630 | 8,800 |
26 Apr 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 900 |
25 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
24 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
23 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 200 |
22 Apr 2024 | 1.5500 | 1.6200 | 1.4500 | 1.6200 | 1.6200 | 16,100 |
19 Apr 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
18 Apr 2024 | 1.7090 | 1.7100 | 1.7000 | 1.7010 | 1.7010 | 3,300 |
17 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 900 |
16 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 400 |
15 Apr 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 600 |
12 Apr 2024 | 1.6900 | 1.8200 | 1.6900 | 1.7750 | 1.7750 | 3,400 |
11 Apr 2024 | 1.6800 | 1.6950 | 1.6700 | 1.6700 | 1.6700 | 700 |
10 Apr 2024 | 1.7000 | 1.8800 | 1.6950 | 1.8600 | 1.8600 | 2,100 |
09 Apr 2024 | 1.6200 | 1.7500 | 1.5800 | 1.7500 | 1.7500 | 14,700 |
08 Apr 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 800 |
05 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 300 |
04 Apr 2024 | 1.5520 | 1.6600 | 1.5520 | 1.6600 | 1.6600 | 6,500 |
03 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
02 Apr 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 1,900 |
01 Apr 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 2,100 |
28 Mar 2024 | 1.5300 | 1.6800 | 1.5300 | 1.6500 | 1.6500 | 1,100 |
27 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
26 Mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 1,700 |
25 Mar 2024 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 1,200 |
22 Mar 2024 | 1.6900 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 1,200 |
21 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
20 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
19 Mar 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 1,500 |
18 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 600 |
15 Mar 2024 | 1.6900 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 1,200 |
14 Mar 2024 | 1.6500 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 800 |
13 Mar 2024 | 1.7000 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 5,600 |
12 Mar 2024 | 1.9900 | 1.9900 | 1.6800 | 1.6800 | 1.6800 | 3,500 |
11 Mar 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 1,100 |
08 Mar 2024 | 1.8900 | 1.9700 | 1.7300 | 1.7400 | 1.7400 | 3,800 |
07 Mar 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1,200 |
06 Mar 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 700 |
05 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 500 |
04 Mar 2024 | 1.7500 | 1.9700 | 1.7500 | 1.8500 | 1.8500 | 7,400 |
01 Mar 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7500 | 1.7500 | 6,900 |
29 Feb 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7290 | 1.7290 | 4,700 |
28 Feb 2024 | 1.7000 | 1.8450 | 1.7000 | 1.8300 | 1.8300 | 600 |
27 Feb 2024 | 1.7200 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 7,600 |
26 Feb 2024 | 1.9600 | 2.0700 | 1.7300 | 1.9500 | 1.9500 | 3,000 |
23 Feb 2024 | 1.8800 | 2.0800 | 1.7000 | 2.0800 | 2.0800 | 2,900 |
22 Feb 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 600 |
21 Feb 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8450 | 1.8450 | 4,600 |
20 Feb 2024 | 1.8900 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 9,200 |
16 Feb 2024 | 1.9300 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 1,500 |
15 Feb 2024 | 1.8600 | 2.0300 | 1.8600 | 2.0300 | 2.0300 | 2,600 |
14 Feb 2024 | 1.9500 | 1.9500 | 1.8610 | 1.8900 | 1.8900 | 1,500 |
13 Feb 2024 | 1.8650 | 1.9800 | 1.8650 | 1.9700 | 1.9700 | 2,700 |
12 Feb 2024 | 1.9200 | 2.0150 | 1.7800 | 2.0000 | 2.0000 | 9,000 |
09 Feb 2024 | 1.9650 | 2.0500 | 1.9650 | 2.0000 | 2.0000 | 7,100 |
08 Feb 2024 | 2.0400 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 4,100 |
07 Feb 2024 | 1.9200 | 2.0450 | 1.9010 | 2.0450 | 2.0450 | 5,900 |
06 Feb 2024 | 1.9300 | 2.0440 | 1.9020 | 2.0400 | 2.0400 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |