Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4300 | 1.4300 | 238,150 |
23 May 2024 | 1.4300 | 1.4300 | 1.4150 | 1.4400 | 1.4400 | 336,002 |
22 May 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4250 | 1.4250 | 1,121,276 |
21 May 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 671,255 |
20 May 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 194,163 |
17 May 2024 | 1.3500 | 1.3920 | 1.3500 | 1.3900 | 1.3900 | 72,699 |
16 May 2024 | 1.3800 | 1.3800 | 1.3480 | 1.3700 | 1.3700 | 168,086 |
15 May 2024 | 1.3800 | 1.3840 | 1.3600 | 1.3800 | 1.3800 | 908,834 |
14 May 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,516,610 |
13 May 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 452,999 |
10 May 2024 | 1.3500 | 1.3734 | 1.3400 | 1.3650 | 1.3650 | 340,845 |
09 May 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 75,634 |
08 May 2024 | 1.3400 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 477,958 |
07 May 2024 | 1.3100 | 1.3637 | 1.3078 | 1.3500 | 1.3500 | 323,847 |
06 May 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
03 May 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3150 | 1.3150 | 132,756 |
02 May 2024 | 1.3000 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,641,063 |
01 May 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 57,877 |
30 Apr 2024 | 1.3000 | 1.3135 | 1.3000 | 1.3000 | 1.3000 | 509,146 |
29 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 116,243 |
26 Apr 2024 | 1.3100 | 1.3210 | 1.3000 | 1.3100 | 1.3100 | 237,817 |
25 Apr 2024 | 1.3100 | 1.3212 | 1.3100 | 1.3250 | 1.3250 | 726,443 |
24 Apr 2024 | 1.3100 | 1.3213 | 1.3000 | 1.3100 | 1.3100 | 414,876 |
23 Apr 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3250 | 1.3250 | 658,467 |
22 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3050 | 1.3050 | 370,157 |
19 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2950 | 1.2950 | 240,044 |
18 Apr 2024 | 1.2900 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 492,400 |
17 Apr 2024 | 1.2900 | 1.3029 | 1.2900 | 1.3050 | 1.3050 | 1,421,379 |
16 Apr 2024 | 1.3000 | 1.3150 | 1.2900 | 1.3100 | 1.3100 | 330,680 |
15 Apr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 437,145 |
12 Apr 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3150 | 1.3150 | 59,263 |
11 Apr 2024 | 1.3100 | 1.3260 | 1.3000 | 1.3200 | 1.3200 | 491,802 |
10 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 296,442 |
09 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3250 | 1.3250 | 152,250 |
08 Apr 2024 | 1.3200 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 349,848 |
05 Apr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 172,986 |
04 Apr 2024 | 1.3100 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 193,363 |
03 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 976,012 |
02 Apr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 441,060 |
01 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
28 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 476,288 |
27 Mar 2024 | 1.3000 | 1.3150 | 1.2950 | 1.3000 | 1.3000 | 420,660 |
26 Mar 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 793,253 |
25 Mar 2024 | 1.3050 | 1.3283 | 1.3000 | 1.2975 | 1.2975 | 373,424 |
22 Mar 2024 | 1.3000 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | 11,006,542 |
21 Mar 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 823,782 |
20 Mar 2024 | 1.3000 | 1.3200 | 1.2658 | 1.3050 | 1.3050 | 255,948 |
19 Mar 2024 | 1.3050 | 1.3400 | 1.2900 | 1.3175 | 1.3175 | 6,587,023 |
18 Mar 2024 | 1.3150 | 1.3214 | 1.3100 | 1.3150 | 1.3150 | 707,352 |
15 Mar 2024 | 1.3150 | 1.3200 | 1.3100 | 1.3125 | 1.3125 | 166,136 |
14 Mar 2024 | 1.3100 | 1.3250 | 1.3100 | 1.3100 | 1.3100 | 1,686,799 |
13 Mar 2024 | 1.3250 | 1.3350 | 1.3200 | 1.3175 | 1.3175 | 525,865 |
12 Mar 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3325 | 1.3325 | 425,403 |
11 Mar 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3275 | 1.3275 | 194,627 |
08 Mar 2024 | 1.3200 | 1.3300 | 1.3150 | 1.3350 | 1.3350 | 901,520 |
07 Mar 2024 | 1.3400 | 1.3400 | 1.3150 | 1.3150 | 1.3150 | 76,263 |
06 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 694,953 |
05 Mar 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 342,344 |
04 Mar 2024 | 1.3400 | 1.3540 | 1.3250 | 1.3250 | 1.3250 | 690,114 |
01 Mar 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 70,364 |
29 Feb 2024 | 1.3400 | 1.3580 | 1.3350 | 1.3400 | 1.3400 | 269,514 |
28 Feb 2024 | 1.3400 | 1.3650 | 1.3400 | 1.3400 | 1.3400 | 629,487 |
27 Feb 2024 | 1.3400 | 1.3640 | 1.3400 | 1.3400 | 1.3400 | 139,186 |
26 Feb 2024 | 1.3350 | 1.3540 | 1.3300 | 1.3500 | 1.3500 | 455,512 |
23 Feb 2024 | 1.3300 | 1.3325 | 1.3200 | 1.3300 | 1.3300 | 1,031,706 |
22 Feb 2024 | 1.3150 | 1.3300 | 1.3100 | 1.3250 | 1.3250 | 2,248,459 |
21 Feb 2024 | 1.3000 | 1.3255 | 1.2950 | 1.3100 | 1.3100 | 1,035,671 |
20 Feb 2024 | 1.2950 | 1.3100 | 1.2880 | 1.2950 | 1.2950 | 965,497 |
16 Feb 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2975 | 1.2975 | 2,394,679 |
15 Feb 2024 | 1.2800 | 1.2850 | 1.2610 | 1.2750 | 1.2750 | 2,735,183 |
14 Feb 2024 | 1.2600 | 1.2775 | 1.2575 | 1.2700 | 1.2700 | 856,735 |
13 Feb 2024 | 1.3500 | 1.3600 | 1.2550 | 1.2600 | 1.2600 | 6,514,621 |
12 Feb 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3550 | 1.3550 | 611,738 |
09 Feb 2024 | 1.4000 | 1.4000 | 1.3850 | 1.3900 | 1.3900 | 368,271 |
08 Feb 2024 | 1.4000 | 1.4199 | 1.3900 | 1.4075 | 1.4075 | 305,281 |
07 Feb 2024 | 1.3850 | 1.4100 | 1.3850 | 1.3975 | 1.3975 | 44,374 |
06 Feb 2024 | 1.4000 | 1.4100 | 1.3850 | 1.3975 | 1.3975 | 159,231 |
05 Feb 2024 | 1.3850 | 1.4000 | 1.3850 | 1.3975 | 1.3975 | 44,439 |
02 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 80,687 |
01 Feb 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4075 | 1.4075 | 17,039 |
31 Jan 2024 | 1.4300 | 1.4300 | 1.3850 | 1.4150 | 1.4150 | 55,932 |
30 Jan 2024 | 1.4050 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 445,675 |
29 Jan 2024 | 1.3700 | 1.3825 | 1.3600 | 1.3825 | 1.3825 | 308,846 |
26 Jan 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3825 | 1.3825 | 23,453 |
25 Jan 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3825 | 1.3825 | 17,538 |
24 Jan 2024 | 1.3700 | 1.3870 | 1.3600 | 1.3825 | 1.3825 | 2,128,683 |
23 Jan 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3650 | 1.3650 | 412,813 |
22 Jan 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 258,523 |
19 Jan 2024 | 1.3775 | 1.3800 | 1.3610 | 1.3650 | 1.3650 | 76,388 |
18 Jan 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 42,955 |
17 Jan 2024 | 1.3800 | 1.3950 | 1.3700 | 1.3700 | 1.3700 | 1,021,019 |
16 Jan 2024 | 1.3900 | 1.3900 | 1.3750 | 1.3775 | 1.3775 | 41,265 |
12 Jan 2024 | 1.3850 | 1.4090 | 1.3850 | 1.3900 | 1.3900 | 261,373 |
11 Jan 2024 | 1.4150 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 79,378 |
10 Jan 2024 | 1.3954 | 1.4057 | 1.3700 | 1.3950 | 1.3950 | 898,826 |
09 Jan 2024 | 1.3850 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 754,986 |
08 Jan 2024 | 1.4000 | 1.4182 | 1.3850 | 1.3825 | 1.3825 | 797,281 |
05 Jan 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3800 | 1.3800 | 436,727 |
04 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 1,144,756 |
03 Jan 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3850 | 1.3850 | 226,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |