Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
27 May 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 47,886 |
24 May 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 100,623 |
23 May 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4750 | 1.4750 | 18,498 |
22 May 2024 | 1.4000 | 1.4625 | 1.4000 | 1.4600 | 1.4600 | 198,778 |
21 May 2024 | 1.3850 | 1.4200 | 1.3850 | 1.3850 | 1.3850 | 7,126 |
20 May 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3850 | 1.3850 | 19,094 |
17 May 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 77,380 |
16 May 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 12,947 |
15 May 2024 | 1.4000 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 11,433 |
14 May 2024 | 1.4150 | 1.4150 | 1.3850 | 1.3850 | 1.3850 | 24,794 |
13 May 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 13,195 |
10 May 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 10,170 |
09 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,604 |
08 May 2024 | 1.4200 | 1.4200 | 1.3950 | 1.4100 | 1.4100 | 78,653 |
07 May 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 37,926 |
06 May 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 6,452 |
03 May 2024 | 1.4050 | 1.4150 | 1.4025 | 1.4050 | 1.4050 | 22,166 |
02 May 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 675 |
01 May 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 15,183 |
30 Apr 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 53,300 |
29 Apr 2024 | 1.4500 | 1.4650 | 1.4100 | 1.4100 | 1.4100 | 3,593 |
26 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
24 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 57,613 |
23 Apr 2024 | 1.4400 | 1.4550 | 1.4100 | 1.4100 | 1.4100 | 44,414 |
22 Apr 2024 | 1.4450 | 1.4600 | 1.4450 | 1.4600 | 1.4600 | 1,017 |
19 Apr 2024 | 1.4750 | 1.4750 | 1.4450 | 1.4450 | 1.4450 | 4,439 |
18 Apr 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4450 | 1.4450 | 362,370 |
17 Apr 2024 | 1.4550 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 1,890 |
16 Apr 2024 | 1.4750 | 1.4750 | 1.4550 | 1.4650 | 1.4650 | 20,881 |
15 Apr 2024 | 1.4950 | 1.4950 | 1.4750 | 1.4750 | 1.4750 | 8,318 |
12 Apr 2024 | 1.4950 | 1.5000 | 1.4800 | 1.4950 | 1.4950 | 19,255 |
11 Apr 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 8,136 |
10 Apr 2024 | 1.4850 | 1.4950 | 1.4800 | 1.4950 | 1.4950 | 31,399 |
09 Apr 2024 | 1.4825 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 23,357 |
08 Apr 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 51,842 |
05 Apr 2024 | 1.4650 | 1.4650 | 1.4450 | 1.4450 | 1.4450 | 44,317 |
04 Apr 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 74,149 |
03 Apr 2024 | 1.4550 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 41,049 |
02 Apr 2024 | 1.4650 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | 36,586 |
28 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4650 | 1.4650 | 28,971 |
27 Mar 2024 | 1.4600 | 1.4650 | 1.4600 | 1.4600 | 1.4600 | 16,893 |
26 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 26,188 |
25 Mar 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 47,566 |
22 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 32,727 |
21 Mar 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 9,269 |
20 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
19 Mar 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4600 | 1.4600 | 37,400 |
18 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4650 | 1.4650 | 9,286 |
15 Mar 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4675 | 1.4675 | 10,716 |
14 Mar 2024 | 1.4700 | 1.4700 | 1.4550 | 1.4700 | 1.4700 | 50,783 |
13 Mar 2024 | 1.4750 | 1.4750 | 1.4350 | 1.4750 | 1.4750 | 103,886 |
12 Mar 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 551,343 |
11 Mar 2024 | 1.4850 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 168,751 |
08 Mar 2024 | 1.4800 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 26,212 |
07 Mar 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4800 | 1.4800 | 627,793 |
06 Mar 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4650 | 1.4650 | 45,812 |
05 Mar 2024 | 1.4600 | 1.4950 | 1.4550 | 1.4950 | 1.4950 | 59,399 |
04 Mar 2024 | 1.4550 | 1.4650 | 1.4550 | 1.4600 | 1.4600 | 73,657 |
01 Mar 2024 | 1.4700 | 1.4700 | 1.4550 | 1.4550 | 1.4550 | 69,635 |
29 Feb 2024 | 1.4850 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 109,664 |
28 Feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 7,947 |
27 Feb 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 5,799 |
26 Feb 2024 | 1.5050 | 1.5050 | 1.4700 | 1.4700 | 1.4700 | 38,377 |
23 Feb 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 22,641 |
22 Feb 2024 | 1.5450 | 1.5450 | 1.5050 | 1.5050 | 1.5050 | 1,175,825 |
21 Feb 2024 | 1.5350 | 1.5500 | 1.5350 | 1.5400 | 1.5400 | 2,328 |
20 Feb 2024 | 1.5400 | 1.5550 | 1.5350 | 1.5500 | 1.5500 | 20,497 |
19 Feb 2024 | 1.5500 | 1.5750 | 1.5350 | 1.5350 | 1.5350 | 322,352 |
16 Feb 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5250 | 1.5250 | 102,871 |
15 Feb 2024 | 1.5050 | 1.6500 | 1.5050 | 1.5700 | 1.5700 | 212,806 |
14 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 7,448 |
13 Feb 2024 | 1.5050 | 1.5200 | 1.4750 | 1.5100 | 1.5100 | 26,464 |
12 Feb 2024 | 1.4800 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 25,519 |
09 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 3,438 |
08 Feb 2024 | 1.5000 | 1.5075 | 1.4600 | 1.5000 | 1.5000 | 71,370 |
07 Feb 2024 | 1.5100 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 33,622 |
06 Feb 2024 | 1.5000 | 1.5125 | 1.5000 | 1.5000 | 1.5000 | 4,554 |
05 Feb 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5050 | 1.5050 | 43,350 |
02 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 9,403 |
01 Feb 2024 | 1.4650 | 1.5250 | 1.4600 | 1.5250 | 1.5250 | 117,781 |
31 Jan 2024 | 1.4650 | 1.4650 | 1.4500 | 1.4625 | 1.4625 | 62,999 |
30 Jan 2024 | 1.4550 | 1.4600 | 1.4350 | 1.4600 | 1.4600 | 44,427 |
29 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4550 | 1.4550 | 3,197 |
25 Jan 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 6,194 |
24 Jan 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 2,751 |
23 Jan 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 11,578 |
22 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,445 |
19 Jan 2024 | 1.4300 | 1.4650 | 1.4100 | 1.4550 | 1.4550 | 375,575 |
18 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 2,129 |
17 Jan 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 11,867 |
16 Jan 2024 | 1.4200 | 1.4300 | 1.4075 | 1.4250 | 1.4250 | 21,631 |
15 Jan 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.4350 | 1,011 |
12 Jan 2024 | 1.4250 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 39,742 |
11 Jan 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 4,859 |
10 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 2,056 |
09 Jan 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 50,711 |
08 Jan 2024 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.4250 | 51,056 |
05 Jan 2024 | 1.4700 | 1.4800 | 1.4250 | 1.4250 | 1.4250 | 30,658 |
04 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5000 | 1.5000 | 3,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |