Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 1.2100 | 1.2350 | 1.2000 | 1.2100 | 1.2100 | 48,700 |
02 July 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 65,300 |
01 July 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 96,500 |
28 June 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 81,400 |
27 June 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
26 June 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 116,600 |
25 June 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 99,200 |
24 June 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 122,900 |
21 June 2024 | 1.2700 | 1.2750 | 1.2100 | 1.2500 | 1.2500 | 153,000 |
20 June 2024 | 1.3100 | 1.3300 | 1.2300 | 1.2500 | 1.2500 | 415,900 |
18 June 2024 | 1.4000 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 380,400 |
17 June 2024 | 1.6000 | 1.6000 | 1.3900 | 1.4300 | 1.4300 | 561,800 |
14 June 2024 | 1.5800 | 1.6950 | 1.5400 | 1.6000 | 1.6000 | 739,300 |
13 June 2024 | 1.7800 | 2.0900 | 1.5700 | 1.6200 | 1.6200 | 14,741,000 |
12 June 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 80,400 |
11 June 2024 | 1.6000 | 1.6400 | 1.5880 | 1.6300 | 1.6300 | 74,300 |
10 June 2024 | 1.6000 | 1.6650 | 1.5500 | 1.6400 | 1.6400 | 117,600 |
07 June 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6150 | 1.6150 | 84,700 |
06 June 2024 | 1.6300 | 1.6450 | 1.6100 | 1.6100 | 1.6100 | 116,000 |
05 June 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 58,700 |
04 June 2024 | 1.6300 | 1.6590 | 1.6300 | 1.6400 | 1.6400 | 39,700 |
03 June 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 78,500 |
31 May 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 54,200 |
30 May 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 37,200 |
29 May 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 63,100 |
28 May 2024 | 1.6400 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 579,500 |
24 May 2024 | 1.6500 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 128,200 |
23 May 2024 | 1.7600 | 1.7700 | 1.6210 | 1.6300 | 1.6300 | 122,900 |
22 May 2024 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 158,800 |
21 May 2024 | 1.8300 | 1.8700 | 1.7700 | 1.7850 | 1.7850 | 88,500 |
20 May 2024 | 2.0100 | 2.0100 | 1.7800 | 1.8400 | 1.8400 | 214,000 |
17 May 2024 | 1.9900 | 2.0000 | 1.9350 | 1.9950 | 1.9950 | 164,700 |
16 May 2024 | 1.9100 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 179,900 |
15 May 2024 | 1.8000 | 1.9600 | 1.8000 | 1.9100 | 1.9100 | 212,200 |
14 May 2024 | 1.7700 | 1.8700 | 1.7400 | 1.8300 | 1.8300 | 301,300 |
13 May 2024 | 1.8400 | 1.8790 | 1.8000 | 1.8500 | 1.8500 | 82,800 |
10 May 2024 | 1.8100 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 97,000 |
09 May 2024 | 1.7000 | 1.7200 | 1.6750 | 1.7200 | 1.7200 | 48,300 |
08 May 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 38,900 |
07 May 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 71,600 |
06 May 2024 | 1.8000 | 1.8200 | 1.7820 | 1.7900 | 1.7900 | 99,700 |
03 May 2024 | 1.7700 | 1.7950 | 1.7300 | 1.7800 | 1.7800 | 74,300 |
02 May 2024 | 1.6400 | 1.7400 | 1.6310 | 1.7200 | 1.7200 | 51,900 |
01 May 2024 | 1.6300 | 1.7150 | 1.6200 | 1.6600 | 1.6600 | 54,300 |
30 Apr 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 39,400 |
29 Apr 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 62,900 |
26 Apr 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 117,500 |
25 Apr 2024 | 1.7100 | 1.7150 | 1.6360 | 1.6950 | 1.6950 | 92,400 |
24 Apr 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 53,900 |
23 Apr 2024 | 1.6500 | 1.8200 | 1.6100 | 1.8000 | 1.8000 | 93,200 |
22 Apr 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 138,000 |
19 Apr 2024 | 1.8100 | 1.8300 | 1.6800 | 1.7000 | 1.7000 | 189,600 |
18 Apr 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8050 | 1.8050 | 88,400 |
17 Apr 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 114,300 |
16 Apr 2024 | 2.0000 | 2.0070 | 1.8830 | 1.9200 | 1.9200 | 226,500 |
15 Apr 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 183,600 |
12 Apr 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 224,400 |
11 Apr 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 137,200 |
10 Apr 2024 | 1.9900 | 2.0700 | 1.9700 | 2.0600 | 2.0600 | 268,500 |
09 Apr 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 240,400 |
08 Apr 2024 | 2.0300 | 2.2200 | 1.9600 | 2.1800 | 2.1800 | 590,200 |
05 Apr 2024 | 2.0100 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 161,400 |
04 Apr 2024 | 1.9400 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 150,400 |
03 Apr 2024 | 1.9100 | 2.0600 | 1.8600 | 2.0350 | 2.0350 | 329,000 |
02 Apr 2024 | 1.9300 | 1.9700 | 1.8100 | 1.8800 | 1.8800 | 170,000 |
01 Apr 2024 | 1.9000 | 1.9800 | 1.8400 | 1.9800 | 1.9800 | 226,100 |
28 Mar 2024 | 1.8200 | 1.9200 | 1.8000 | 1.8500 | 1.8500 | 153,000 |
27 Mar 2024 | 1.9000 | 1.9100 | 1.8210 | 1.8500 | 1.8500 | 165,900 |
26 Mar 2024 | 1.8400 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 204,300 |
25 Mar 2024 | 1.9800 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 181,600 |
22 Mar 2024 | 2.0100 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 148,800 |
21 Mar 2024 | 2.0000 | 2.0300 | 1.9400 | 2.0300 | 2.0300 | 246,300 |
20 Mar 2024 | 2.0000 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 424,000 |
19 Mar 2024 | 1.9500 | 2.0300 | 1.9000 | 2.0300 | 2.0300 | 279,200 |
18 Mar 2024 | 1.9200 | 2.0600 | 1.8400 | 2.0200 | 2.0200 | 397,500 |
15 Mar 2024 | 1.8000 | 1.9900 | 1.7300 | 1.9700 | 1.9700 | 577,800 |
14 Mar 2024 | 1.9500 | 1.9630 | 1.8100 | 1.8300 | 1.8300 | 196,800 |
13 Mar 2024 | 1.9200 | 2.0430 | 1.8800 | 1.9300 | 1.9300 | 240,400 |
12 Mar 2024 | 1.9000 | 2.0500 | 1.8800 | 1.9600 | 1.9600 | 556,900 |
11 Mar 2024 | 2.0300 | 2.0900 | 1.9000 | 1.9300 | 1.9300 | 586,100 |
08 Mar 2024 | 2.0600 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 390,500 |
07 Mar 2024 | 2.1900 | 2.1980 | 1.9800 | 2.0900 | 2.0900 | 863,400 |
06 Mar 2024 | 2.2500 | 2.3500 | 2.1000 | 2.2100 | 2.2100 | 1,313,800 |
05 Mar 2024 | 2.4400 | 2.4900 | 2.1400 | 2.1500 | 2.1500 | 1,319,500 |
04 Mar 2024 | 3.0000 | 3.0100 | 2.3700 | 2.4700 | 2.4700 | 2,730,800 |
01 Mar 2024 | 3.3100 | 3.4700 | 3.0000 | 3.0900 | 3.0900 | 4,752,300 |
29 Feb 2024 | 3.6000 | 4.8000 | 3.4000 | 4.2200 | 4.2200 | 26,543,700 |
28 Feb 2024 | 6.0500 | 7.8000 | 3.5100 | 3.7400 | 3.7400 | 148,811,400 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 32,700 |
26 Feb 2024 | 1.0500 | 1.0580 | 1.0200 | 1.0250 | 1.0250 | 24,100 |
23 Feb 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 31,800 |
22 Feb 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,200 |
21 Feb 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 23,800 |
20 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 21,800 |
16 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0750 | 1.0750 | 39,600 |
15 Feb 2024 | 1.1000 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 27,300 |
14 Feb 2024 | 1.1200 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 58,000 |
13 Feb 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0750 | 1.0750 | 341,100 |
12 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 43,500 |
09 Feb 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |