Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 62,100 |
20 June 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7500 | 1.7500 | 89,400 |
18 June 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 68,000 |
17 June 2024 | 1.7600 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 76,900 |
14 June 2024 | 1.8200 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 45,000 |
13 June 2024 | 1.8100 | 1.8700 | 1.7300 | 1.7900 | 1.7900 | 98,200 |
12 June 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8420 | 1.8420 | 47,300 |
11 June 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8500 | 1.8500 | 76,200 |
10 June 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 59,100 |
07 June 2024 | 1.9200 | 1.9300 | 1.8800 | 1.9150 | 1.9150 | 41,800 |
06 June 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 68,700 |
05 June 2024 | 1.7900 | 1.9800 | 1.7900 | 1.9700 | 1.9700 | 169,400 |
04 June 2024 | 1.8200 | 1.8620 | 1.7500 | 1.7800 | 1.7800 | 177,700 |
03 June 2024 | 1.8400 | 1.8700 | 1.7600 | 1.8100 | 1.8100 | 64,900 |
31 May 2024 | 1.7700 | 1.8800 | 1.7550 | 1.8100 | 1.8100 | 62,800 |
30 May 2024 | 1.7800 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 41,600 |
29 May 2024 | 1.6700 | 1.8400 | 1.6700 | 1.8300 | 1.8300 | 32,300 |
28 May 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 61,400 |
24 May 2024 | 1.7400 | 1.7700 | 1.6400 | 1.7500 | 1.7500 | 48,100 |
23 May 2024 | 1.8800 | 1.8980 | 1.6800 | 1.7100 | 1.7100 | 207,300 |
22 May 2024 | 1.9100 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 64,600 |
21 May 2024 | 1.8700 | 1.9700 | 1.8210 | 1.9200 | 1.9200 | 104,500 |
20 May 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8800 | 1.8800 | 220,500 |
17 May 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 94,300 |
16 May 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6950 | 1.6950 | 170,800 |
15 May 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 59,700 |
14 May 2024 | 1.6900 | 1.7500 | 1.6520 | 1.7400 | 1.7400 | 93,100 |
13 May 2024 | 1.6500 | 1.7800 | 1.6400 | 1.7200 | 1.7200 | 151,900 |
10 May 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 43,700 |
09 May 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 57,500 |
08 May 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 53,800 |
07 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 53,100 |
06 May 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 53,500 |
03 May 2024 | 1.6400 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 52,700 |
02 May 2024 | 1.6300 | 1.6420 | 1.5900 | 1.6200 | 1.6200 | 96,900 |
01 May 2024 | 1.5700 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 64,100 |
30 Apr 2024 | 1.6130 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 57,200 |
29 Apr 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 65,600 |
26 Apr 2024 | 1.6000 | 1.6000 | 1.5550 | 1.5700 | 1.5700 | 58,500 |
25 Apr 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 46,700 |
24 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 38,700 |
23 Apr 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5600 | 1.5600 | 60,700 |
22 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 43,100 |
19 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 35,300 |
18 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 76,800 |
17 Apr 2024 | 1.4800 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 62,300 |
16 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 27,400 |
15 Apr 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 63,500 |
12 Apr 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 47,200 |
11 Apr 2024 | 1.5230 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 62,400 |
10 Apr 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 78,100 |
09 Apr 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 72,300 |
08 Apr 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 38,800 |
05 Apr 2024 | 1.4900 | 1.5100 | 1.4820 | 1.5100 | 1.5100 | 43,800 |
04 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5050 | 1.5050 | 68,200 |
03 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 43,300 |
02 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 56,500 |
01 Apr 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 53,600 |
28 Mar 2024 | 1.5000 | 1.5210 | 1.4700 | 1.4900 | 1.4900 | 30,200 |
27 Mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4870 | 1.4870 | 32,800 |
26 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 38,600 |
25 Mar 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 85,600 |
22 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,200 |
21 Mar 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 52,200 |
20 Mar 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5110 | 1.5110 | 93,300 |
19 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 89,000 |
18 Mar 2024 | 1.5120 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 121,100 |
15 Mar 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 56,400 |
14 Mar 2024 | 1.6400 | 1.6700 | 1.5210 | 1.5400 | 1.5400 | 128,800 |
13 Mar 2024 | 1.6000 | 1.6790 | 1.6000 | 1.6300 | 1.6300 | 91,000 |
12 Mar 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 104,900 |
11 Mar 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 119,000 |
08 Mar 2024 | 1.4750 | 1.5130 | 1.4750 | 1.4900 | 1.4900 | 33,700 |
07 Mar 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 61,800 |
06 Mar 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 32,500 |
05 Mar 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 58,900 |
04 Mar 2024 | 1.5180 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 41,200 |
01 Mar 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 39,200 |
29 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4860 | 1.4860 | 27,900 |
28 Feb 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 46,200 |
27 Feb 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 46,900 |
26 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 48,400 |
23 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 52,800 |
22 Feb 2024 | 1.5000 | 1.5000 | 1.4730 | 1.4850 | 1.4850 | 48,800 |
21 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 38,100 |
20 Feb 2024 | 1.4600 | 1.5000 | 1.4570 | 1.4700 | 1.4700 | 34,000 |
16 Feb 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 41,800 |
15 Feb 2024 | 1.4740 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 104,800 |
14 Feb 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,800 |
13 Feb 2024 | 1.4800 | 1.4810 | 1.4600 | 1.4680 | 1.4680 | 62,000 |
12 Feb 2024 | 1.5000 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 75,300 |
09 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 25,500 |
08 Feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 71,300 |
07 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 37,500 |
06 Feb 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4750 | 1.4750 | 66,000 |
05 Feb 2024 | 1.4800 | 1.4880 | 1.4600 | 1.4600 | 1.4600 | 34,600 |
02 Feb 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 38,100 |
01 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 33,200 |
31 Jan 2024 | 1.4900 | 1.5290 | 1.4900 | 1.5100 | 1.5100 | 17,300 |
30 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |