Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3550 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 185,635 |
01 May 2024 | 1.3750 | 1.3750 | 1.3450 | 1.3450 | 1.3450 | 74,449 |
30 Apr 2024 | 1.3600 | 1.3750 | 1.3600 | 1.3700 | 1.3700 | 71,026 |
29 Apr 2024 | 1.3850 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 90,926 |
26 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 105,646 |
24 Apr 2024 | 1.3900 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 136,788 |
23 Apr 2024 | 1.4150 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 75,916 |
22 Apr 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4100 | 1.4100 | 73,010 |
19 Apr 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3750 | 1.3750 | 172,070 |
18 Apr 2024 | 1.3800 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 72,009 |
17 Apr 2024 | 1.3850 | 1.4025 | 1.3800 | 1.3900 | 1.3900 | 109,006 |
16 Apr 2024 | 1.4100 | 1.4200 | 1.3750 | 1.3850 | 1.3850 | 151,995 |
15 Apr 2024 | 1.4100 | 1.4200 | 1.3750 | 1.4200 | 1.4200 | 164,552 |
12 Apr 2024 | 1.4150 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 213,466 |
11 Apr 2024 | 1.4150 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 110,298 |
10 Apr 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 79,230 |
09 Apr 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4300 | 1.4300 | 136,295 |
08 Apr 2024 | 1.3550 | 1.4300 | 1.3550 | 1.4200 | 1.4200 | 421,327 |
05 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3550 | 1.3550 | 155,559 |
04 Apr 2024 | 1.3700 | 1.3700 | 1.3550 | 1.3700 | 1.3700 | 44,951 |
03 Apr 2024 | 1.3700 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | 178,980 |
02 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 276,698 |
28 Mar 2024 | 1.3450 | 1.3750 | 1.3450 | 1.3600 | 1.3600 | 102,476 |
27 Mar 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 288,025 |
26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 69,043 |
25 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3650 | 1.3650 | 90,450 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 102,652 |
21 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 107,283 |
20 Mar 2024 | 1.3950 | 1.4075 | 1.3950 | 1.4050 | 1.4050 | 422,530 |
19 Mar 2024 | 1.4000 | 1.4200 | 1.3825 | 1.4200 | 1.4200 | 68,382 |
18 Mar 2024 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | 78,540 |
15 Mar 2024 | 1.4000 | 1.4100 | 1.3950 | 1.4050 | 1.4050 | 101,566 |
14 Mar 2024 | 1.4000 | 1.4150 | 1.3925 | 1.4000 | 1.4000 | 86,677 |
13 Mar 2024 | 1.4150 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 54,915 |
12 Mar 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 55,307 |
11 Mar 2024 | 1.3850 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 135,377 |
08 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 372,636 |
07 Mar 2024 | 1.3500 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 32,713 |
06 Mar 2024 | 1.3500 | 1.3600 | 1.3450 | 1.3500 | 1.3500 | 80,415 |
05 Mar 2024 | 1.3600 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 134,415 |
04 Mar 2024 | 1.3550 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 98,210 |
01 Mar 2024 | 1.3700 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 228,611 |
29 Feb 2024 | 1.3400 | 1.3725 | 1.3300 | 1.3600 | 1.3600 | 216,559 |
28 Feb 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3300 | 1.3300 | 456,301 |
27 Feb 2024 | 1.3950 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 154,097 |
26 Feb 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 70,736 |
23 Feb 2024 | 1.4150 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 171,867 |
22 Feb 2024 | 1.4400 | 1.4650 | 1.4050 | 1.4100 | 1.4100 | 64,587 |
21 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 230,946 |
20 Feb 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4450 | 1.4450 | 54,174 |
19 Feb 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | 82,383 |
16 Feb 2024 | 1.4500 | 1.4900 | 1.4350 | 1.4400 | 1.4400 | 156,818 |
15 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 212,964 |
14 Feb 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 63,594 |
13 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 35,240 |
12 Feb 2024 | 1.4950 | 1.4950 | 1.4650 | 1.4900 | 1.4900 | 100,640 |
09 Feb 2024 | 1.4400 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 277,937 |
08 Feb 2024 | 1.4650 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 198,133 |
07 Feb 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 246,601 |
06 Feb 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4400 | 73,892 |
05 Feb 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 90,635 |
02 Feb 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 48,916 |
01 Feb 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4500 | 1.4500 | 70,718 |
31 Jan 2024 | 1.4800 | 1.4850 | 1.4550 | 1.4600 | 1.4600 | 101,502 |
30 Jan 2024 | 1.4450 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 259,845 |
29 Jan 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 147,223 |
25 Jan 2024 | 1.4500 | 1.4650 | 1.4500 | 1.4600 | 1.4600 | 78,019 |
24 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4350 | 1.4350 | 66,611 |
23 Jan 2024 | 1.4850 | 1.4850 | 1.4250 | 1.4300 | 1.4300 | 175,881 |
22 Jan 2024 | 1.4600 | 1.4800 | 1.4425 | 1.4750 | 1.4750 | 130,274 |
19 Jan 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4650 | 1.4650 | 102,335 |
18 Jan 2024 | 1.4900 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 41,934 |
17 Jan 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 57,816 |
16 Jan 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 363,275 |
15 Jan 2024 | 1.5200 | 1.5250 | 1.4750 | 1.4900 | 1.4900 | 62,515 |
12 Jan 2024 | 1.4600 | 1.5150 | 1.4600 | 1.5050 | 1.5050 | 120,849 |
11 Jan 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4800 | 1.4800 | 152,545 |
10 Jan 2024 | 1.5200 | 1.5250 | 1.4900 | 1.5100 | 1.5100 | 152,141 |
09 Jan 2024 | 1.4850 | 1.5200 | 1.4825 | 1.5000 | 1.5000 | 398,785 |
08 Jan 2024 | 1.4850 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 120,247 |
05 Jan 2024 | 1.4250 | 1.4850 | 1.4250 | 1.4800 | 1.4800 | 408,272 |
04 Jan 2024 | 1.4000 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 155,994 |
03 Jan 2024 | 1.4050 | 1.4200 | 1.3875 | 1.4000 | 1.4000 | 164,654 |
02 Jan 2024 | 1.3600 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 54,277 |
29 Dec 2023 | 1.4000 | 1.4100 | 1.3675 | 1.4000 | 1.4000 | 108,015 |
28 Dec 2023 | 1.3600 | 1.4250 | 1.3600 | 1.4000 | 1.4000 | 126,512 |
27 Dec 2023 | 1.3600 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 119,825 |
22 Dec 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3450 | 1.3450 | 79,017 |
21 Dec 2023 | 1.3750 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 131,743 |
20 Dec 2023 | 1.4000 | 1.4150 | 1.3750 | 1.3800 | 1.3800 | 310,759 |
19 Dec 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 358,535 |
18 Dec 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 122,222 |
15 Dec 2023 | 1.4050 | 1.4400 | 1.3975 | 1.4250 | 1.4250 | 108,848 |
14 Dec 2023 | 1.4100 | 1.4225 | 1.3950 | 1.4050 | 1.4050 | 117,642 |
13 Dec 2023 | 1.4350 | 1.4350 | 1.3950 | 1.4000 | 1.4000 | 115,247 |
12 Dec 2023 | 1.4100 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 172,431 |
11 Dec 2023 | 1.4000 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 365,411 |
08 Dec 2023 | 1.4100 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 470,167 |
07 Dec 2023 | 1.4050 | 1.4450 | 1.3950 | 1.4000 | 1.4000 | 357,256 |
06 Dec 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 93,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |