Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 1,186 |
14 June 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 4,188 |
13 June 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 4,534 |
12 June 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 50 |
11 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 457 |
10 June 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
07 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,544 |
06 June 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
05 June 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
04 June 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 3,855 |
03 June 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 3,876 |
31 May 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 12,434 |
30 May 2024 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | 1.1100 | 5,374 |
29 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
28 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
27 May 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 3,490 |
24 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
23 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
22 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
21 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
20 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
17 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
16 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 May 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 100 |
14 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
13 May 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 5,000 |
10 May 2024 | 1.0500 | 1.0600 | 0.9850 | 1.0600 | 1.0600 | 8,317 |
09 May 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 2,000 |
08 May 2024 | 1.0000 | 1.0000 | 0.9450 | 0.9600 | 0.9600 | 16,446 |
07 May 2024 | 1.1400 | 1.1400 | 1.0000 | 1.0000 | 1.0000 | 18,213 |
06 May 2024 | 1.0800 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 65,812 |
03 May 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 3,337 |
02 May 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 5,242 |
30 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 232 |
29 Apr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 1,838 |
26 Apr 2024 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 4,066 |
25 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 300 |
24 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 3,318 |
23 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,522 |
22 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,001 |
19 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
18 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 4,842 |
17 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 4,000 |
16 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 149 |
15 Apr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 4,500 |
12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Apr 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 3,580 |
10 Apr 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 11,933 |
09 Apr 2024 | 1.1400 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 13,498 |
08 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 383 |
05 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,254 |
04 Apr 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 9,314 |
03 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
02 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,076 |
28 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
27 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 3,461 |
26 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 3,484 |
25 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 2,220 |
22 Mar 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 7,123 |
21 Mar 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 7,596 |
20 Mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 2,890 |
19 Mar 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 2,000 |
18 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 50 |
15 Mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 3,041 |
14 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 2,986 |
13 Mar 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 620 |
12 Mar 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 9,577 |
11 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 2,200 |
08 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 300 |
07 Mar 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 2,589 |
06 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
05 Mar 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 10,095 |
04 Mar 2024 | 0.9750 | 1.1700 | 0.9750 | 1.1700 | 1.1700 | 37,469 |
01 Mar 2024 | 1.0600 | 1.0600 | 0.9800 | 1.0500 | 1.0500 | 13,977 |
29 Feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 9,000 |
28 Feb 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 19,267 |
27 Feb 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 4,145 |
26 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
23 Feb 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 3,160 |
22 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
21 Feb 2024 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 5,195 |
20 Feb 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 3,000 |
19 Feb 2024 | 1.2700 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 2,420 |
16 Feb 2024 | 1.3100 | 1.3100 | 1.1600 | 1.1700 | 1.1700 | 15,061 |
15 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 5,959 |
14 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 4,207 |
13 Feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 700 |
12 Feb 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 3,191 |
09 Feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 1,500 |
08 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 2,600 |
07 Feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 5,832 |
06 Feb 2024 | 1.3000 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 4,578 |
05 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
02 Feb 2024 | 1.3800 | 1.4000 | 1.2300 | 1.3500 | 1.3500 | 19,542 |
01 Feb 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 7,278 |
31 Jan 2024 | 1.5800 | 1.6200 | 1.4600 | 1.4600 | 1.4600 | 13,919 |
30 Jan 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 7,031 |
29 Jan 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 25,452 |
26 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 4,000 |
25 Jan 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 1,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |