Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 8,895,353 |
03 Jul 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1800 | 1.1800 | 3,845,646 |
02 Jul 2024 | 1.1750 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 6,376,517 |
01 Jul 2024 | 1.1400 | 1.1750 | 1.1250 | 1.1700 | 1.1700 | 7,212,921 |
28 Jun 2024 | 1.1150 | 1.1525 | 1.1000 | 1.1400 | 1.1400 | 11,839,840 |
27 Jun 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 6,904,153 |
26 Jun 2024 | 1.0950 | 1.0950 | 1.0625 | 1.0800 | 1.0800 | 7,758,517 |
25 Jun 2024 | 1.0750 | 1.0950 | 1.0650 | 1.0900 | 1.0900 | 6,448,579 |
24 Jun 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0650 | 1.0650 | 7,369,775 |
21 Jun 2024 | 1.0850 | 1.0900 | 1.0650 | 1.0800 | 1.0800 | 19,954,220 |
20 Jun 2024 | 1.0450 | 1.0650 | 1.0350 | 1.0650 | 1.0650 | 7,753,521 |
19 Jun 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0450 | 1.0450 | 5,901,221 |
18 Jun 2024 | 1.0250 | 1.0250 | 1.0050 | 1.0250 | 1.0250 | 10,074,497 |
17 Jun 2024 | 1.0200 | 1.0575 | 1.0200 | 1.0250 | 1.0250 | 14,932,311 |
14 Jun 2024 | 1.0050 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 9,021,055 |
13 Jun 2024 | 1.0350 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 7,743,225 |
12 Jun 2024 | 1.0550 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 6,828,884 |
11 Jun 2024 | 1.1050 | 1.1050 | 1.0500 | 1.0600 | 1.0600 | 14,502,422 |
07 Jun 2024 | 1.1250 | 1.1450 | 1.1200 | 1.1300 | 1.1300 | 7,768,946 |
06 Jun 2024 | 1.1100 | 1.1200 | 1.0950 | 1.1100 | 1.1100 | 6,927,739 |
05 Jun 2024 | 1.1050 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 6,924,920 |
04 Jun 2024 | 1.1050 | 1.1250 | 1.1050 | 1.1200 | 1.1200 | 3,718,784 |
03 Jun 2024 | 1.1250 | 1.1350 | 1.0950 | 1.0950 | 1.0950 | 5,141,217 |
31 May 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1350 | 1.1350 | 25,374,537 |
30 May 2024 | 1.1200 | 1.1350 | 1.0750 | 1.0800 | 1.0800 | 13,449,986 |
29 May 2024 | 1.1350 | 1.1550 | 1.1275 | 1.1300 | 1.1300 | 8,569,656 |
28 May 2024 | 1.1100 | 1.1325 | 1.1100 | 1.1250 | 1.1250 | 7,346,304 |
27 May 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 6,592,387 |
24 May 2024 | 1.1000 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 11,188,087 |
23 May 2024 | 1.1300 | 1.1300 | 1.0950 | 1.1050 | 1.1050 | 12,567,996 |
22 May 2024 | 1.1600 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 5,178,227 |
21 May 2024 | 1.1850 | 1.2000 | 1.1525 | 1.1550 | 1.1550 | 8,347,419 |
20 May 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 14,272,228 |
17 May 2024 | 1.1800 | 1.1950 | 1.1650 | 1.1650 | 1.1650 | 20,148,476 |
16 May 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 13,380,636 |
15 May 2024 | 1.1450 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 5,889,463 |
14 May 2024 | 1.1550 | 1.1650 | 1.1300 | 1.1450 | 1.1450 | 9,088,093 |
13 May 2024 | 1.2050 | 1.2175 | 1.1600 | 1.1600 | 1.1600 | 9,125,766 |
10 May 2024 | 1.1700 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 19,877,726 |
09 May 2024 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | - |
08 May 2024 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | - |
07 May 2024 | 1.2367 | 1.2466 | 1.2219 | 1.2466 | 1.2466 | 2,727,173 |
06 May 2024 | 1.2269 | 1.2416 | 1.2170 | 1.2170 | 1.2170 | 2,715,600 |
03 May 2024 | 1.2466 | 1.2515 | 1.2219 | 1.2269 | 1.2269 | 2,767,250 |
02 May 2024 | 1.2466 | 1.2613 | 1.2367 | 1.2466 | 1.2466 | 2,354,962 |
01 May 2024 | 1.2613 | 1.2613 | 1.2318 | 1.2318 | 1.2318 | 3,814,622 |
30 Apr 2024 | 1.3350 | 1.3450 | 1.3100 | 1.3150 | 1.3150 | 1,505,971 |
29 Apr 2024 | 1.3100 | 1.3325 | 1.2950 | 1.3300 | 1.3300 | 3,260,764 |
26 Apr 2024 | 1.3150 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,330,298 |
24 Apr 2024 | 1.2950 | 1.3250 | 1.2850 | 1.3150 | 1.3150 | 3,399,680 |
23 Apr 2024 | 1.3000 | 1.3025 | 1.2600 | 1.2900 | 1.2900 | 6,077,229 |
22 Apr 2024 | 1.3600 | 1.3900 | 1.3175 | 1.3300 | 1.3300 | 9,305,759 |
19 Apr 2024 | 1.3100 | 1.3800 | 1.2950 | 1.3500 | 1.3500 | 6,446,136 |
18 Apr 2024 | 1.3350 | 1.3550 | 1.3250 | 1.3350 | 1.3350 | 3,858,679 |
17 Apr 2024 | 1.2900 | 1.3650 | 1.2900 | 1.3550 | 1.3550 | 5,426,806 |
16 Apr 2024 | 1.3050 | 1.3200 | 1.2850 | 1.2850 | 1.2850 | 4,597,368 |
15 Apr 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 5,145,430 |
12 Apr 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3750 | 1.3750 | 4,810,671 |
11 Apr 2024 | 1.3050 | 1.3350 | 1.3050 | 1.3350 | 1.3350 | 2,255,463 |
10 Apr 2024 | 1.3550 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 3,435,755 |
09 Apr 2024 | 1.3550 | 1.3550 | 1.3000 | 1.3300 | 1.3300 | 4,337,103 |
08 Apr 2024 | 1.3150 | 1.3425 | 1.3000 | 1.3400 | 1.3400 | 5,451,375 |
05 Apr 2024 | 1.2900 | 1.2950 | 1.2750 | 1.2850 | 1.2850 | 2,164,454 |
04 Apr 2024 | 1.2950 | 1.3250 | 1.2850 | 1.3100 | 1.3100 | 5,116,824 |
03 Apr 2024 | 1.3150 | 1.3250 | 1.2750 | 1.2750 | 1.2750 | 3,788,340 |
02 Apr 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3150 | 1.3150 | 6,179,683 |
28 Mar 2024 | 1.2550 | 1.2675 | 1.2400 | 1.2650 | 1.2650 | 5,287,354 |
27 Mar 2024 | 1.2100 | 1.2350 | 1.2025 | 1.2250 | 1.2250 | 5,399,452 |
26 Mar 2024 | 1.1950 | 1.2350 | 1.1950 | 1.2300 | 1.2300 | 3,802,959 |
25 Mar 2024 | 1.2150 | 1.2200 | 1.1900 | 1.1950 | 1.1950 | 3,178,563 |
22 Mar 2024 | 1.2400 | 1.2550 | 1.2050 | 1.2100 | 1.2100 | 3,155,543 |
21 Mar 2024 | 1.2350 | 1.2750 | 1.2300 | 1.2550 | 1.2550 | 5,633,430 |
20 Mar 2024 | 1.2150 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 4,461,298 |
19 Mar 2024 | 1.2000 | 1.2175 | 1.1800 | 1.2050 | 1.2050 | 3,175,206 |
18 Mar 2024 | 1.2300 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 3,483,990 |
15 Mar 2024 | 1.2700 | 1.2775 | 1.2350 | 1.2400 | 1.2400 | 16,776,558 |
14 Mar 2024 | 1.3000 | 1.3100 | 1.2825 | 1.2850 | 1.2850 | 5,716,661 |
13 Mar 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2750 | 1.2750 | 3,179,463 |
12 Mar 2024 | 1.2700 | 1.3125 | 1.2700 | 1.3050 | 1.3050 | 4,872,111 |
11 Mar 2024 | 1.3000 | 1.3075 | 1.2650 | 1.2650 | 1.2650 | 4,895,380 |
08 Mar 2024 | 1.3400 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 4,489,009 |
07 Mar 2024 | 1.3600 | 1.3650 | 1.3150 | 1.3250 | 1.3250 | 5,745,918 |
06 Mar 2024 | 1.3350 | 1.3450 | 1.3050 | 1.3450 | 1.3450 | 5,324,898 |
05 Mar 2024 | 1.3500 | 1.3850 | 1.3150 | 1.3350 | 1.3350 | 6,740,847 |
04 Mar 2024 | 1.3050 | 1.3600 | 1.3050 | 1.3100 | 1.3100 | 7,070,096 |
01 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 2,780,456 |
29 Feb 2024 | 1.2400 | 1.2700 | 1.2025 | 1.2650 | 1.2650 | 10,358,657 |
28 Feb 2024 | 1.2750 | 1.2850 | 1.2350 | 1.2350 | 1.2350 | 3,792,148 |
27 Feb 2024 | 1.2550 | 1.2800 | 1.2425 | 1.2750 | 1.2750 | 4,899,230 |
26 Feb 2024 | 1.2600 | 1.2825 | 1.2550 | 1.2650 | 1.2650 | 3,707,993 |
23 Feb 2024 | 1.2600 | 1.2750 | 1.2425 | 1.2500 | 1.2500 | 3,084,545 |
22 Feb 2024 | 1.2400 | 1.2700 | 1.2350 | 1.2600 | 1.2600 | 2,428,690 |
21 Feb 2024 | 1.2250 | 1.2650 | 1.2200 | 1.2500 | 1.2500 | 5,375,109 |
20 Feb 2024 | 1.2400 | 1.2475 | 1.2250 | 1.2250 | 1.2250 | 2,915,503 |
19 Feb 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2350 | 1.2350 | 2,112,614 |
16 Feb 2024 | 1.2150 | 1.2450 | 1.2000 | 1.2250 | 1.2250 | 4,167,059 |
15 Feb 2024 | 1.1850 | 1.2075 | 1.1850 | 1.2000 | 1.2000 | 7,159,689 |
14 Feb 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1800 | 1.1800 | 4,705,237 |
13 Feb 2024 | 1.1950 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,112,675 |
12 Feb 2024 | 1.1950 | 1.2125 | 1.1950 | 1.1950 | 1.1950 | 1,412,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |