Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 1.5100 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 32,400 |
05 June 2024 | 1.5020 | 1.5600 | 1.4310 | 1.5400 | 1.5400 | 24,000 |
04 June 2024 | 1.6400 | 1.6400 | 1.3900 | 1.5100 | 1.5100 | 120,900 |
03 June 2024 | 1.5620 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 35,300 |
31 May 2024 | 1.5700 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 65,700 |
30 May 2024 | 1.5350 | 1.6000 | 1.4000 | 1.5600 | 1.5600 | 162,700 |
29 May 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 92,000 |
28 May 2024 | 1.3500 | 1.5500 | 1.3300 | 1.4900 | 1.4900 | 1,234,500 |
24 May 2024 | 1.6600 | 1.6700 | 1.0000 | 1.4500 | 1.4500 | 927,800 |
23 May 2024 | 1.6200 | 1.8000 | 1.6200 | 1.6700 | 1.6700 | 116,200 |
22 May 2024 | 1.8600 | 2.3000 | 1.5610 | 1.6600 | 1.6600 | 802,900 |
21 May 2024 | 1.6700 | 1.9600 | 1.6500 | 1.8900 | 1.8900 | 3,006,600 |
20 May 2024 | 1.7200 | 1.7400 | 1.5500 | 1.5500 | 1.5500 | 412,300 |
17 May 2024 | 1.7900 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 620,400 |
16 May 2024 | 1.6200 | 1.7400 | 1.5800 | 1.6800 | 1.6800 | 708,400 |
15 May 2024 | 1.3200 | 1.5000 | 1.3200 | 1.5000 | 1.5000 | 410,200 |
14 May 2024 | 1.1400 | 1.2610 | 1.1400 | 1.2500 | 1.2500 | 288,700 |
13 May 2024 | 1.0600 | 1.1700 | 1.0500 | 1.1100 | 1.1100 | 186,400 |
10 May 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 267,800 |
09 May 2024 | 0.9420 | 1.0410 | 0.9420 | 1.0000 | 1.0000 | 943,800 |
08 May 2024 | 0.9470 | 1.0300 | 0.8950 | 0.9000 | 0.9000 | 1,064,300 |
07 May 2024 | 0.9000 | 1.2200 | 0.9000 | 1.1100 | 1.1100 | 939,900 |
06 May 2024 | 1.1000 | 1.1300 | 0.9600 | 1.0400 | 1.0400 | 446,900 |
03 May 2024 | 1.1300 | 1.2400 | 1.0980 | 1.1100 | 1.1100 | 173,400 |
02 May 2024 | 1.3000 | 1.3100 | 1.1200 | 1.1700 | 1.1700 | 178,300 |
01 May 2024 | 1.3700 | 1.4080 | 1.1500 | 1.3300 | 1.3300 | 466,900 |
30 Apr 2024 | 1.5100 | 1.6500 | 1.2200 | 1.3800 | 1.3800 | 1,283,600 |
29 Apr 2024 | 1.3200 | 2.0400 | 1.3200 | 2.0300 | 2.0300 | 3,964,200 |
26 Apr 2024 | 1.1800 | 1.4100 | 1.1500 | 1.3700 | 1.3700 | 3,531,200 |
25 Apr 2024 | 1.0000 | 1.1100 | 0.9940 | 1.1000 | 1.1000 | 6,023,000 |
24 Apr 2024 | 0.6710 | 1.0800 | 0.6500 | 0.9990 | 0.9990 | 15,083,500 |
23 Apr 2024 | 0.9700 | 0.9750 | 0.5000 | 0.5600 | 0.5600 | 6,611,400 |
22 Apr 2024 | 1.0000 | 1.0180 | 0.9300 | 0.9690 | 0.9690 | 34,600 |
19 Apr 2024 | 0.9500 | 1.0800 | 0.9300 | 1.0050 | 1.0050 | 819,300 |
18 Apr 2024 | 0.9200 | 0.9490 | 0.8400 | 0.9490 | 0.9490 | 340,500 |
17 Apr 2024 | 0.8500 | 0.9560 | 0.8110 | 0.8800 | 0.8800 | 703,100 |
16 Apr 2024 | 0.8400 | 0.8680 | 0.8100 | 0.8470 | 0.8470 | 21,300 |
15 Apr 2024 | 1.0900 | 1.0900 | 0.7950 | 0.8410 | 0.8410 | 257,100 |
12 Apr 2024 | 1.0800 | 1.1200 | 1.0050 | 1.0100 | 1.0100 | 200,800 |
11 Apr 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 209,000 |
10 Apr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 2,800 |
09 Apr 2024 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 18,700 |
08 Apr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 9,900 |
05 Apr 2024 | 1.0300 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 19,800 |
04 Apr 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0350 | 1.0350 | 36,600 |
03 Apr 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0350 | 1.0350 | 9,800 |
02 Apr 2024 | 1.0500 | 1.1050 | 1.0000 | 1.0200 | 1.0200 | 70,800 |
01 Apr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 33,000 |
28 Mar 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 39,900 |
27 Mar 2024 | 1.0900 | 1.1900 | 1.0190 | 1.1410 | 1.1410 | 61,000 |
26 Mar 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 58,400 |
25 Mar 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0700 | 1.0700 | 107,800 |
22 Mar 2024 | 1.1000 | 1.1300 | 0.9300 | 1.0200 | 1.0200 | 135,100 |
21 Mar 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 28,100 |
20 Mar 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 12,100 |
19 Mar 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 34,100 |
18 Mar 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 18,100 |
15 Mar 2024 | 1.1000 | 1.1930 | 1.0400 | 1.1900 | 1.1900 | 55,900 |
14 Mar 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 43,900 |
13 Mar 2024 | 1.0900 | 1.1700 | 1.0500 | 1.0700 | 1.0700 | 126,100 |
12 Mar 2024 | 1.1500 | 1.1850 | 1.1400 | 1.1600 | 1.1600 | 14,200 |
11 Mar 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 12,300 |
08 Mar 2024 | 1.1800 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 61,300 |
07 Mar 2024 | 1.2000 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 19,500 |
06 Mar 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 58,600 |
05 Mar 2024 | 1.1600 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 47,400 |
04 Mar 2024 | 1.2400 | 1.2600 | 1.1500 | 1.1700 | 1.1700 | 52,700 |
01 Mar 2024 | 1.1800 | 1.2700 | 1.1300 | 1.2500 | 1.2500 | 50,900 |
29 Feb 2024 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 25,400 |
28 Feb 2024 | 1.1900 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 42,500 |
27 Feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 47,600 |
26 Feb 2024 | 1.2300 | 1.2800 | 1.1950 | 1.2800 | 1.2800 | 66,300 |
23 Feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 79,300 |
22 Feb 2024 | 1.2000 | 1.3300 | 1.0800 | 1.2500 | 1.2500 | 1,386,600 |
21 Feb 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2100 | 1.2100 | 393,200 |
20 Feb 2024 | 1.2000 | 1.3900 | 1.2000 | 1.3000 | 1.3000 | 715,700 |
16 Feb 2024 | 1.4900 | 1.5300 | 1.0200 | 1.3900 | 1.3900 | 10,726,900 |
15 Feb 2024 | 1.0400 | 1.2500 | 1.0400 | 1.1000 | 1.1000 | 5,071,700 |
14 Feb 2024 | 1.0800 | 1.1500 | 1.0000 | 1.0400 | 1.0400 | 773,600 |
13 Feb 2024 | 1.1500 | 1.2150 | 1.0800 | 1.1100 | 1.1100 | 103,500 |
12 Feb 2024 | 1.1500 | 1.2400 | 1.0900 | 1.1800 | 1.1800 | 97,200 |
09 Feb 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 12,400 |
08 Feb 2024 | 1.0800 | 1.3800 | 1.0800 | 1.2100 | 1.2100 | 91,800 |
07 Feb 2024 | 1.1600 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 12,300 |
06 Feb 2024 | 1.2800 | 1.2800 | 1.1210 | 1.1800 | 1.1800 | 15,700 |
05 Feb 2024 | 1.3500 | 1.4490 | 1.2700 | 1.2700 | 1.2700 | 47,600 |
02 Feb 2024 | 1.3900 | 1.5800 | 1.3500 | 1.3500 | 1.3500 | 87,700 |
01 Feb 2024 | 1.3800 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 18,200 |
31 Jan 2024 | 1.3800 | 1.5880 | 1.3600 | 1.4200 | 1.4200 | 11,400 |
30 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 27,200 |
29 Jan 2024 | 1.6700 | 1.6780 | 1.3770 | 1.3800 | 1.3800 | 109,700 |
26 Jan 2024 | 1.5300 | 1.7300 | 1.4850 | 1.6800 | 1.6800 | 100,000 |
25 Jan 2024 | 1.6300 | 1.7500 | 1.5600 | 1.5680 | 1.5680 | 89,000 |
24 Jan 2024 | 1.8900 | 1.9000 | 1.6300 | 1.6350 | 1.6350 | 89,100 |
23 Jan 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9200 | 1.9200 | 83,300 |
22 Jan 2024 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 28,700 |
19 Jan 2024 | 1.7400 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 58,500 |
18 Jan 2024 | 1.6770 | 1.7910 | 1.6770 | 1.7300 | 1.7300 | 11,200 |
17 Jan 2024 | 1.7000 | 1.8990 | 1.6600 | 1.6900 | 1.6900 | 8,400 |
16 Jan 2024 | 1.6800 | 1.7370 | 1.6800 | 1.7000 | 1.7000 | 9,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |