Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2400 | 1.2400 | 331,029 |
02 May 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 193,300 |
01 May 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 356,900 |
30 Apr 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 298,200 |
29 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 207,600 |
26 Apr 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 282,400 |
25 Apr 2024 | 1.2500 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 792,000 |
24 Apr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 464,500 |
23 Apr 2024 | 1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 344,700 |
22 Apr 2024 | 1.3300 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 258,700 |
19 Apr 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 484,400 |
18 Apr 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 75,500 |
17 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 137,900 |
16 Apr 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 367,800 |
15 Apr 2024 | 1.4100 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 267,600 |
12 Apr 2024 | 1.4600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 282,600 |
11 Apr 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 636,500 |
10 Apr 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 282,200 |
09 Apr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 418,100 |
08 Apr 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 454,500 |
05 Apr 2024 | 1.2900 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 221,800 |
04 Apr 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 259,300 |
03 Apr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 235,100 |
02 Apr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 285,400 |
01 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 503,900 |
28 Mar 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 368,600 |
27 Mar 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 263,800 |
26 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 372,800 |
25 Mar 2024 | 1.3300 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 263,000 |
22 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 420,000 |
21 Mar 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 345,400 |
20 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 343,700 |
19 Mar 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 383,600 |
18 Mar 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 428,000 |
15 Mar 2024 | 1.3500 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 5,019,700 |
14 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 337,600 |
13 Mar 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 440,600 |
12 Mar 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 578,600 |
11 Mar 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 312,200 |
08 Mar 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 492,600 |
07 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 513,000 |
06 Mar 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 689,000 |
05 Mar 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 515,000 |
04 Mar 2024 | 1.7100 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 682,000 |
01 Mar 2024 | 1.9100 | 1.9100 | 1.7300 | 1.7400 | 1.7400 | 1,037,200 |
29 Feb 2024 | 1.9800 | 2.0800 | 1.8600 | 1.9300 | 1.9300 | 1,413,100 |
28 Feb 2024 | 1.7300 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 874,000 |
27 Feb 2024 | 1.6000 | 1.7500 | 1.5600 | 1.7200 | 1.7200 | 645,100 |
26 Feb 2024 | 1.6100 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 583,900 |
23 Feb 2024 | 1.5500 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 278,900 |
22 Feb 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5600 | 1.5600 | 266,800 |
21 Feb 2024 | 1.5600 | 1.6500 | 1.5500 | 1.5800 | 1.5800 | 279,900 |
20 Feb 2024 | 1.5900 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 280,100 |
16 Feb 2024 | 1.7100 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 848,200 |
15 Feb 2024 | 1.6500 | 1.7200 | 1.6300 | 1.7000 | 1.7000 | 324,300 |
14 Feb 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 247,000 |
13 Feb 2024 | 1.6400 | 1.6900 | 1.4700 | 1.6100 | 1.6100 | 427,400 |
12 Feb 2024 | 1.5100 | 1.7900 | 1.5100 | 1.7100 | 1.7100 | 895,500 |
09 Feb 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 402,800 |
08 Feb 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 281,000 |
07 Feb 2024 | 1.6900 | 1.7300 | 1.4700 | 1.4800 | 1.4800 | 400,900 |
06 Feb 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 189,500 |
05 Feb 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 464,000 |
02 Feb 2024 | 1.8300 | 1.8300 | 1.6500 | 1.7400 | 1.7400 | 591,300 |
01 Feb 2024 | 1.7100 | 1.8200 | 1.5800 | 1.7700 | 1.7700 | 920,200 |
31 Jan 2024 | 1.6000 | 1.9200 | 1.5800 | 1.6600 | 1.6600 | 6,774,700 |
30 Jan 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 171,900 |
29 Jan 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 119,500 |
26 Jan 2024 | 1.4200 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 233,100 |
25 Jan 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 129,400 |
24 Jan 2024 | 1.5100 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 331,300 |
23 Jan 2024 | 1.5200 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 224,800 |
22 Jan 2024 | 1.4700 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 399,300 |
19 Jan 2024 | 1.4300 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 554,500 |
18 Jan 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 973,400 |
17 Jan 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 588,200 |
16 Jan 2024 | 1.5200 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 603,700 |
12 Jan 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 693,000 |
11 Jan 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 1,047,900 |
10 Jan 2024 | 1.7600 | 1.7600 | 1.6100 | 1.6600 | 1.6600 | 1,040,700 |
09 Jan 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 528,800 |
08 Jan 2024 | 1.8400 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 398,100 |
05 Jan 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8200 | 1.8200 | 727,700 |
04 Jan 2024 | 1.7900 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 920,800 |
03 Jan 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 622,600 |
02 Jan 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 839,300 |
29 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 809,300 |
28 Dec 2023 | 1.9500 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 865,100 |
27 Dec 2023 | 1.9600 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 639,000 |
26 Dec 2023 | 1.9500 | 2.0500 | 1.9000 | 1.9700 | 1.9700 | 834,000 |
22 Dec 2023 | 1.9600 | 1.9600 | 1.8700 | 1.9300 | 1.9300 | 587,300 |
21 Dec 2023 | 1.8600 | 2.0200 | 1.8400 | 1.9100 | 1.9100 | 911,200 |
20 Dec 2023 | 1.8500 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 578,400 |
19 Dec 2023 | 2.0200 | 2.0400 | 1.8200 | 1.8600 | 1.8600 | 1,391,400 |
18 Dec 2023 | 2.0200 | 2.1900 | 1.9900 | 2.0000 | 2.0000 | 737,300 |
15 Dec 2023 | 2.1400 | 2.1400 | 2.0000 | 2.0200 | 2.0200 | 1,940,300 |
14 Dec 2023 | 2.2300 | 2.2600 | 2.0300 | 2.1200 | 2.1200 | 1,031,100 |
13 Dec 2023 | 2.1400 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 852,900 |
12 Dec 2023 | 2.2300 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 326,800 |
11 Dec 2023 | 2.2700 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 207,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |