Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2750 | 1.2750 | 49,533 |
21 May 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2750 | 1.2750 | 49,533 |
20 May 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 13,136 |
17 May 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 2,020 |
16 May 2024 | 1.2800 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 10,942 |
15 May 2024 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | 2,494 |
14 May 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 4,980 |
13 May 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 8,100 |
10 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 8,295 |
09 May 2024 | 1.3150 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 5,379 |
08 May 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 9,851 |
07 May 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 20,547 |
06 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1,153 |
03 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 10,032 |
02 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,986 |
01 May 2024 | 1.3650 | 1.3750 | 1.3650 | 1.3750 | 1.3750 | 6,727 |
30 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 4,540 |
29 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,964 |
26 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,423 |
24 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 5,685 |
23 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,594 |
22 Apr 2024 | 1.4150 | 1.4150 | 1.3950 | 1.3950 | 1.3950 | 652 |
19 Apr 2024 | 1.3950 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 7,980 |
18 Apr 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 4,507 |
17 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 3,395 |
16 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 904 |
15 Apr 2024 | 1.4350 | 1.4350 | 1.4100 | 1.4100 | 1.4100 | 12,374 |
12 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
11 Apr 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 881 |
10 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,005 |
09 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
08 Apr 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 3,799 |
05 Apr 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5250 | 1.5250 | 17,383 |
04 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,228 |
03 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 8,729 |
02 Apr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 13,392 |
28 Mar 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 294,508 |
27 Mar 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5500 | 1.5500 | 1,714 |
26 Mar 2024 | 1.4650 | 1.5500 | 1.4650 | 1.5500 | 1.5500 | 22,015 |
25 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 12,641 |
22 Mar 2024 | 1.4500 | 1.4750 | 1.4400 | 1.4750 | 1.4750 | 25,861 |
21 Mar 2024 | 1.4450 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 59,137 |
20 Mar 2024 | 1.4300 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 204,031 |
19 Mar 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | 6,765 |
18 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,598 |
15 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 3,589 |
14 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 461 |
13 Mar 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 1,801 |
12 Mar 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 10,511 |
11 Mar 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 13,170 |
08 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 3,126 |
07 Mar 2024 | 1.4900 | 1.4900 | 1.4550 | 1.4550 | 1.4550 | 11,209 |
06 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4900 | 6,257 |
05 Mar 2024 | 1.4950 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 13,184 |
04 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 11,150 |
01 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 7,479 |
29 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 5,130 |
28 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,531 |
27 Feb 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 21,004 |
26 Feb 2024 | 1.5000 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 22,612 |
23 Feb 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 3,234 |
22 Feb 2024 | 1.5000 | 1.5200 | 1.4850 | 1.4850 | 1.4850 | 828 |
21 Feb 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 3,103 |
20 Feb 2024 | 1.5150 | 1.5200 | 1.5150 | 1.5200 | 1.5200 | 8,104 |
19 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,581 |
16 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,384 |
15 Feb 2024 | 1.4800 | 1.5050 | 1.4800 | 1.5050 | 1.5050 | 15,725 |
14 Feb 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 16,418 |
13 Feb 2024 | 1.5050 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 4,154 |
12 Feb 2024 | 1.5250 | 1.5250 | 1.5000 | 1.5150 | 1.5150 | 13,703 |
09 Feb 2024 | 1.5300 | 1.5450 | 1.5200 | 1.5250 | 1.5250 | 13,306 |
08 Feb 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 95,477 |
07 Feb 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5150 | 1.5150 | 5,136 |
05 Feb 2024 | 1.5400 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 7,223 |
02 Feb 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 3,875 |
01 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 5,560 |
31 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,077 |
30 Jan 2024 | 1.5700 | 1.5850 | 1.5700 | 1.5850 | 1.5850 | 7,229 |
29 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,575 |
26 Jan 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5800 | 1.5800 | 780 |
25 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 4,726 |
24 Jan 2024 | 1.6150 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 4,647 |
23 Jan 2024 | 1.5700 | 1.6150 | 1.5700 | 1.6150 | 1.6150 | 8,930 |
22 Jan 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 16,473 |
19 Jan 2024 | 1.5350 | 1.5700 | 1.5350 | 1.5700 | 1.5700 | 43,727 |
18 Jan 2024 | 1.5600 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 10,269 |
17 Jan 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 7,795 |
16 Jan 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 3,335 |
15 Jan 2024 | 1.5350 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 9,337 |
12 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 3,038 |
11 Jan 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5200 | 1.5200 | 4,685 |
10 Jan 2024 | 1.5500 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 5,492 |
09 Jan 2024 | 1.5150 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 2,359 |
08 Jan 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5150 | 1.5150 | 7,154 |
05 Jan 2024 | 1.5450 | 1.5450 | 1.5100 | 1.5100 | 1.5100 | 1,804 |
04 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 2,574 |
03 Jan 2024 | 1.5050 | 1.5050 | 1.4850 | 1.4950 | 1.4950 | 6,839 |
29 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
28 Dec 2023 | 1.4800 | 1.4850 | 1.4800 | 1.4850 | 1.4850 | 1,480 |
27 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |