Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 968 |
27 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,018 |
26 June 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 366 |
25 June 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 10,515 |
24 June 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1800 | 1.1800 | 16,134 |
20 June 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 4,262 |
19 June 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 7,833 |
18 June 2024 | 1.3000 | 1.3000 | 1.0000 | 1.2100 | 1.2100 | 51,076 |
17 June 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 721 |
14 June 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 75 |
13 June 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 794 |
12 June 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 17 |
11 June 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 6,000 |
10 June 2024 | 1.4000 | 1.6400 | 1.3300 | 1.3700 | 1.3700 | 14,969 |
07 June 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 3,924 |
05 June 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 10,367 |
04 June 2024 | 1.4900 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 625 |
03 June 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 2,438 |
31 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1 |
30 May 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 3,312 |
29 May 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 3,505 |
28 May 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 29,294 |
27 May 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 427 |
24 May 2024 | 1.5200 | 1.7300 | 1.5000 | 1.5600 | 1.5600 | 18,980 |
23 May 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 15,948 |
22 May 2024 | 1.4100 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 4,272 |
21 May 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 29,954 |
20 May 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3100 | 1.3100 | 480 |
17 May 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 2,305 |
16 May 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 2,260 |
15 May 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 4,113 |
14 May 2024 | 1.2800 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 46,074 |
13 May 2024 | 1.2200 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 31,089 |
10 May 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 5,330 |
08 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2 |
07 May 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 33,977 |
06 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
03 May 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 3,995 |
02 May 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 191 |
30 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 4 |
29 Apr 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 228 |
26 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,796 |
25 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 1,229 |
24 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 4 |
23 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 4,393 |
22 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,129 |
19 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,941 |
18 Apr 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 15,000 |
17 Apr 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 24,401 |
16 Apr 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 11,373 |
15 Apr 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 37,179 |
12 Apr 2024 | 1.3200 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 86,928 |
11 Apr 2024 | 1.3500 | 2.0000 | 1.3000 | 1.3600 | 1.3600 | 158,776 |
10 Apr 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 1,244 |
09 Apr 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 170 |
08 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 560 |
05 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 372 |
04 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2 |
03 Apr 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 7,528 |
02 Apr 2024 | 1.3500 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 42,107 |
28 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 54 |
27 Mar 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 53,754 |
26 Mar 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 3,059 |
25 Mar 2024 | 1.5800 | 1.5800 | 1.3800 | 1.3800 | 1.3800 | 63,405 |
22 Mar 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 37,633 |
21 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 710 |
20 Mar 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 270 |
19 Mar 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 21,905 |
18 Mar 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 44,090 |
15 Mar 2024 | 1.3500 | 1.5300 | 1.3500 | 1.3600 | 1.3600 | 29,027 |
14 Mar 2024 | 1.3200 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 58,989 |
13 Mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 10,752 |
12 Mar 2024 | 1.2900 | 1.3800 | 1.1600 | 1.1800 | 1.1800 | 21,372 |
11 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,225 |
08 Mar 2024 | 1.1500 | 1.3000 | 1.1500 | 1.2200 | 1.2200 | 16,212 |
07 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,063 |
06 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 220 |
05 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,029 |
04 Mar 2024 | 1.2600 | 1.2600 | 1.1100 | 1.1600 | 1.1600 | 13,092 |
01 Mar 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 15,261 |
29 Feb 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 9,253 |
28 Feb 2024 | 1.3300 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 12,294 |
27 Feb 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 59,483 |
26 Feb 2024 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 13,211 |
23 Feb 2024 | 1.5900 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 93,946 |
22 Feb 2024 | 1.6100 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 4,784 |
21 Feb 2024 | 1.5800 | 1.6800 | 1.5800 | 1.6300 | 1.6300 | 34,699 |
20 Feb 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 16,592 |
19 Feb 2024 | 1.6100 | 1.6100 | 1.4500 | 1.5500 | 1.5500 | 25,558 |
16 Feb 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 6,033 |
15 Feb 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 9,213 |
14 Feb 2024 | 1.5700 | 1.7100 | 1.5700 | 1.6500 | 1.6500 | 6,649 |
13 Feb 2024 | 1.6700 | 1.7700 | 1.3900 | 1.7700 | 1.7700 | 15,101 |
12 Feb 2024 | 1.4900 | 1.7500 | 1.4900 | 1.6300 | 1.6300 | 23,321 |
09 Feb 2024 | 1.9400 | 1.9400 | 1.4900 | 1.4900 | 1.4900 | 4,176 |
08 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 2,517 |
07 Feb 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 4,165 |
06 Feb 2024 | 1.6900 | 1.7100 | 1.5200 | 1.7000 | 1.7000 | 61,278 |
05 Feb 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7700 | 1.7700 | 1,821 |
02 Feb 2024 | 1.7600 | 1.9500 | 1.7600 | 1.7800 | 1.7800 | 50,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |