Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.6200 | 1.6925 | 1.6200 | 1.6600 | 1.6600 | 2,131 |
02 May 2024 | 1.7800 | 1.7800 | 1.6100 | 1.6900 | 1.6900 | 5,500 |
01 May 2024 | 1.6200 | 1.7500 | 1.5600 | 1.7500 | 1.7500 | 19,900 |
30 Apr 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 7,600 |
29 Apr 2024 | 1.4500 | 1.5900 | 1.4500 | 1.4900 | 1.4900 | 2,900 |
26 Apr 2024 | 1.4500 | 1.6300 | 1.4500 | 1.4800 | 1.4800 | 4,700 |
25 Apr 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4600 | 1.4600 | 6,900 |
24 Apr 2024 | 1.5400 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 2,800 |
23 Apr 2024 | 1.7100 | 1.7100 | 1.4700 | 1.5300 | 1.5300 | 17,500 |
22 Apr 2024 | 1.6200 | 1.7000 | 1.5100 | 1.6500 | 1.6500 | 10,200 |
19 Apr 2024 | 1.5100 | 1.7000 | 1.4500 | 1.6300 | 1.6300 | 3,200 |
18 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 7,500 |
17 Apr 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 2,600 |
16 Apr 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 1,200 |
15 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
12 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
11 Apr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 3,200 |
10 Apr 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 21,800 |
09 Apr 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 10,100 |
08 Apr 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 10,500 |
05 Apr 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 6,300 |
04 Apr 2024 | 1.5600 | 1.6100 | 1.4700 | 1.6100 | 1.6100 | 15,100 |
03 Apr 2024 | 1.5600 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 33,200 |
02 Apr 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 31,800 |
01 Apr 2024 | 1.6100 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 12,200 |
28 Mar 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 3,300 |
27 Mar 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 5,600 |
26 Mar 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 8,700 |
25 Mar 2024 | 1.7200 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 13,200 |
22 Mar 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 7,600 |
21 Mar 2024 | 1.6800 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 7,200 |
20 Mar 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 2,700 |
19 Mar 2024 | 1.6200 | 1.7600 | 1.6200 | 1.7000 | 1.7000 | 20,000 |
18 Mar 2024 | 1.6100 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 17,300 |
15 Mar 2024 | 1.7700 | 1.8100 | 1.6500 | 1.6500 | 1.6500 | 7,700 |
14 Mar 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 7,600 |
13 Mar 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 7,700 |
12 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 6,300 |
11 Mar 2024 | 1.7900 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 5,100 |
08 Mar 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 5,200 |
07 Mar 2024 | 1.7000 | 1.8500 | 1.6200 | 1.8500 | 1.8500 | 3,800 |
06 Mar 2024 | 1.7700 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 19,200 |
05 Mar 2024 | 1.8900 | 1.9100 | 1.7800 | 1.7800 | 1.7800 | 10,900 |
04 Mar 2024 | 1.8500 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 7,500 |
01 Mar 2024 | 1.7600 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 18,700 |
29 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 6,900 |
28 Feb 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 4,100 |
27 Feb 2024 | 1.8100 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 7,000 |
26 Feb 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 5,200 |
23 Feb 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7500 | 1.7500 | 31,200 |
22 Feb 2024 | 1.8500 | 1.8800 | 1.6600 | 1.7300 | 1.7300 | 43,700 |
21 Feb 2024 | 1.9500 | 1.9500 | 1.7800 | 1.7900 | 1.7900 | 5,600 |
20 Feb 2024 | 1.9800 | 1.9900 | 1.7900 | 1.8800 | 1.8800 | 23,300 |
16 Feb 2024 | 2.0100 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 6,700 |
15 Feb 2024 | 2.0300 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 17,400 |
14 Feb 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 6,900 |
13 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 4,200 |
12 Feb 2024 | 2.0100 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 11,300 |
09 Feb 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 8,500 |
08 Feb 2024 | 2.0000 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 9,900 |
07 Feb 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 5,500 |
06 Feb 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 4,900 |
05 Feb 2024 | 2.0700 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 8,400 |
02 Feb 2024 | 2.0800 | 2.2500 | 2.0500 | 2.1300 | 2.1300 | 32,000 |
01 Feb 2024 | 2.0500 | 2.2100 | 2.0500 | 2.1300 | 2.1300 | 17,100 |
31 Jan 2024 | 2.2600 | 2.2600 | 2.0500 | 2.1300 | 2.1300 | 6,300 |
30 Jan 2024 | 2.1800 | 2.3300 | 2.1800 | 2.2600 | 2.2600 | 9,700 |
29 Jan 2024 | 2.1200 | 2.2200 | 2.0200 | 2.2200 | 2.2200 | 12,300 |
26 Jan 2024 | 2.0900 | 2.2500 | 2.0900 | 2.1800 | 2.1800 | 5,900 |
25 Jan 2024 | 2.1400 | 2.2100 | 2.0900 | 2.1300 | 2.1300 | 9,800 |
24 Jan 2024 | 2.1400 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 16,800 |
23 Jan 2024 | 2.1000 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 27,500 |
22 Jan 2024 | 2.0000 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 22,000 |
19 Jan 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 2,100 |
18 Jan 2024 | 1.9000 | 2.1500 | 1.9000 | 2.0000 | 2.0000 | 16,900 |
17 Jan 2024 | 2.2300 | 2.2300 | 1.8600 | 1.9500 | 1.9500 | 56,700 |
16 Jan 2024 | 2.0300 | 2.0500 | 1.9700 | 2.0400 | 2.0400 | 19,300 |
12 Jan 2024 | 1.9800 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 41,700 |
11 Jan 2024 | 2.0500 | 2.1200 | 1.9000 | 1.9000 | 1.9000 | 20,800 |
10 Jan 2024 | 2.0900 | 2.2100 | 2.0600 | 2.0600 | 2.0600 | 18,300 |
09 Jan 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 6,400 |
08 Jan 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 17,400 |
05 Jan 2024 | 2.1600 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 16,500 |
04 Jan 2024 | 2.1200 | 2.1200 | 2.0700 | 2.1100 | 2.1100 | 8,500 |
03 Jan 2024 | 2.1900 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 7,800 |
02 Jan 2024 | 2.1200 | 2.2800 | 2.0700 | 2.1400 | 2.1400 | 4,700 |
29 Dec 2023 | 2.1100 | 2.1400 | 1.9600 | 2.0500 | 2.0500 | 48,500 |
28 Dec 2023 | 2.1000 | 2.1400 | 2.0400 | 2.1000 | 2.1000 | 22,900 |
27 Dec 2023 | 2.1100 | 2.2600 | 1.9500 | 2.0600 | 2.0600 | 90,100 |
26 Dec 2023 | 2.2500 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 12,000 |
22 Dec 2023 | 2.2400 | 2.3500 | 2.1500 | 2.2300 | 2.2300 | 13,300 |
21 Dec 2023 | 2.2500 | 2.4300 | 2.2000 | 2.2000 | 2.2000 | 62,900 |
20 Dec 2023 | 2.2700 | 2.3200 | 2.1300 | 2.2700 | 2.2700 | 46,300 |
19 Dec 2023 | 2.2800 | 2.4800 | 2.1800 | 2.2400 | 2.2400 | 41,000 |
18 Dec 2023 | 2.8100 | 2.8100 | 2.3300 | 2.3300 | 2.3300 | 136,100 |
15 Dec 2023 | 2.7800 | 3.2700 | 2.2700 | 2.6200 | 2.6200 | 207,200 |
14 Dec 2023 | 2.9300 | 3.0600 | 2.8700 | 2.8700 | 2.8700 | 35,300 |
13 Dec 2023 | 2.9000 | 3.0000 | 2.7800 | 2.9300 | 2.9300 | 28,600 |
12 Dec 2023 | 2.9600 | 3.0000 | 2.7700 | 2.8600 | 2.8600 | 18,800 |
11 Dec 2023 | 2.9500 | 3.0900 | 2.8700 | 3.0200 | 3.0200 | 45,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |