Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4500 | 1.5600 | 1.4101 | 1.5300 | 1.5300 | 114,359 |
02 May 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 46,400 |
01 May 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 155,800 |
30 Apr 2024 | 1.4400 | 1.4750 | 1.4200 | 1.4400 | 1.4400 | 35,600 |
29 Apr 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 115,300 |
26 Apr 2024 | 1.5700 | 1.5700 | 1.4100 | 1.5300 | 1.5300 | 113,800 |
25 Apr 2024 | 1.4600 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 67,000 |
24 Apr 2024 | 1.5100 | 1.5550 | 1.4310 | 1.4900 | 1.4900 | 45,200 |
23 Apr 2024 | 1.5300 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 95,800 |
22 Apr 2024 | 1.4700 | 1.5500 | 1.4450 | 1.5100 | 1.5100 | 121,300 |
19 Apr 2024 | 1.4500 | 1.4500 | 1.4040 | 1.4200 | 1.4200 | 32,000 |
18 Apr 2024 | 1.4100 | 1.4670 | 1.3500 | 1.4500 | 1.4500 | 84,400 |
17 Apr 2024 | 1.4000 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 79,600 |
16 Apr 2024 | 1.4200 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 145,700 |
15 Apr 2024 | 1.5200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 262,500 |
12 Apr 2024 | 1.5500 | 1.5600 | 1.4400 | 1.4900 | 1.4900 | 71,800 |
11 Apr 2024 | 1.5700 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 55,900 |
10 Apr 2024 | 1.5000 | 1.5980 | 1.5000 | 1.5800 | 1.5800 | 77,300 |
09 Apr 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5900 | 1.5900 | 71,700 |
08 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 76,800 |
05 Apr 2024 | 1.6700 | 1.6990 | 1.6000 | 1.6500 | 1.6500 | 76,800 |
04 Apr 2024 | 1.6500 | 1.6970 | 1.6000 | 1.6600 | 1.6600 | 145,700 |
03 Apr 2024 | 1.6300 | 1.7400 | 1.5790 | 1.6000 | 1.6000 | 188,000 |
02 Apr 2024 | 1.7200 | 1.7300 | 1.5000 | 1.7000 | 1.7000 | 290,700 |
01 Apr 2024 | 1.7200 | 1.8000 | 1.6900 | 1.7700 | 1.7700 | 214,800 |
28 Mar 2024 | 1.5700 | 1.8000 | 1.5300 | 1.7600 | 1.7600 | 535,000 |
27 Mar 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 111,900 |
26 Mar 2024 | 1.5800 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 248,500 |
25 Mar 2024 | 1.3200 | 1.7190 | 1.3000 | 1.5700 | 1.5700 | 640,300 |
22 Mar 2024 | 1.2900 | 1.3200 | 1.2200 | 1.3000 | 1.3000 | 82,400 |
21 Mar 2024 | 1.3800 | 1.3800 | 1.2600 | 1.3100 | 1.3100 | 71,400 |
20 Mar 2024 | 1.2200 | 1.3600 | 1.1500 | 1.3400 | 1.3400 | 148,800 |
19 Mar 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 267,000 |
18 Mar 2024 | 1.3500 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 81,200 |
15 Mar 2024 | 1.2900 | 1.4000 | 1.2520 | 1.4000 | 1.4000 | 67,600 |
14 Mar 2024 | 1.3900 | 1.4520 | 1.2600 | 1.2900 | 1.2900 | 287,700 |
13 Mar 2024 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 128,200 |
12 Mar 2024 | 1.5500 | 1.5700 | 1.3900 | 1.4200 | 1.4200 | 359,400 |
11 Mar 2024 | 1.6100 | 1.6200 | 1.5100 | 1.5700 | 1.5700 | 205,800 |
08 Mar 2024 | 1.5800 | 1.6700 | 1.4600 | 1.5500 | 1.5500 | 338,900 |
07 Mar 2024 | 1.4800 | 1.5800 | 1.4520 | 1.5700 | 1.5700 | 184,100 |
06 Mar 2024 | 1.5600 | 1.6030 | 1.4500 | 1.4800 | 1.4800 | 195,900 |
05 Mar 2024 | 1.6600 | 1.7200 | 1.5000 | 1.5100 | 1.5100 | 285,000 |
04 Mar 2024 | 1.7200 | 1.7700 | 1.6400 | 1.6900 | 1.6900 | 352,600 |
01 Mar 2024 | 1.6800 | 1.7610 | 1.6200 | 1.6800 | 1.6800 | 159,300 |
29 Feb 2024 | 1.7700 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 208,200 |
28 Feb 2024 | 1.8200 | 1.8900 | 1.6900 | 1.7300 | 1.7300 | 386,800 |
27 Feb 2024 | 1.8400 | 1.8400 | 1.6800 | 1.7400 | 1.7400 | 325,200 |
26 Feb 2024 | 1.6200 | 1.7800 | 1.6200 | 1.7400 | 1.7400 | 357,700 |
23 Feb 2024 | 1.6200 | 1.6600 | 1.5500 | 1.5900 | 1.5900 | 170,600 |
22 Feb 2024 | 1.6600 | 1.6940 | 1.6100 | 1.6200 | 1.6200 | 86,100 |
21 Feb 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 50,100 |
20 Feb 2024 | 1.7300 | 1.7430 | 1.5000 | 1.6500 | 1.6500 | 270,700 |
16 Feb 2024 | 1.7700 | 1.8400 | 1.6600 | 1.7400 | 1.7400 | 243,600 |
15 Feb 2024 | 1.8200 | 1.8600 | 1.6700 | 1.7600 | 1.7600 | 163,700 |
14 Feb 2024 | 1.8400 | 1.8800 | 1.7100 | 1.8000 | 1.8000 | 318,800 |
13 Feb 2024 | 1.7800 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 291,300 |
12 Feb 2024 | 1.7600 | 1.9200 | 1.7000 | 1.8300 | 1.8300 | 311,800 |
09 Feb 2024 | 1.7300 | 1.8200 | 1.6300 | 1.7500 | 1.7500 | 320,700 |
08 Feb 2024 | 1.6500 | 1.7440 | 1.5800 | 1.6400 | 1.6400 | 240,600 |
07 Feb 2024 | 1.6000 | 1.6040 | 1.4600 | 1.5600 | 1.5600 | 71,900 |
06 Feb 2024 | 1.5000 | 1.5700 | 1.4500 | 1.5300 | 1.5300 | 167,200 |
05 Feb 2024 | 1.6600 | 1.6800 | 1.5100 | 1.5600 | 1.5600 | 92,700 |
02 Feb 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 28,700 |
01 Feb 2024 | 1.6000 | 1.6890 | 1.5630 | 1.6400 | 1.6400 | 56,700 |
31 Jan 2024 | 1.6600 | 1.7300 | 1.5800 | 1.6000 | 1.6000 | 119,300 |
30 Jan 2024 | 1.8700 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 201,500 |
29 Jan 2024 | 1.7500 | 1.8900 | 1.7110 | 1.8300 | 1.8300 | 255,300 |
26 Jan 2024 | 1.5700 | 1.7300 | 1.4900 | 1.6900 | 1.6900 | 212,100 |
25 Jan 2024 | 1.4400 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 111,400 |
24 Jan 2024 | 1.4300 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 189,100 |
23 Jan 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 140,200 |
22 Jan 2024 | 1.5500 | 1.5800 | 1.4600 | 1.5000 | 1.5000 | 270,300 |
19 Jan 2024 | 1.6200 | 1.6200 | 1.4800 | 1.5800 | 1.5800 | 193,300 |
18 Jan 2024 | 1.6900 | 1.6970 | 1.5300 | 1.5500 | 1.5500 | 125,800 |
17 Jan 2024 | 1.7000 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 161,100 |
16 Jan 2024 | 1.8600 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 172,600 |
12 Jan 2024 | 1.9500 | 1.9600 | 1.7600 | 1.8600 | 1.8600 | 364,300 |
11 Jan 2024 | 2.1500 | 2.2880 | 1.9110 | 1.9800 | 1.9800 | 650,300 |
10 Jan 2024 | 1.9700 | 2.0800 | 1.8500 | 2.0200 | 2.0200 | 339,400 |
09 Jan 2024 | 2.1400 | 2.2200 | 1.9000 | 1.9700 | 1.9700 | 452,800 |
08 Jan 2024 | 2.2200 | 2.2400 | 1.8000 | 2.1800 | 2.1800 | 750,300 |
05 Jan 2024 | 2.3700 | 2.3900 | 2.0600 | 2.2000 | 2.2000 | 670,700 |
04 Jan 2024 | 1.9500 | 2.2200 | 1.9000 | 2.1800 | 2.1800 | 607,900 |
03 Jan 2024 | 1.7000 | 2.0000 | 1.6600 | 1.8700 | 1.8700 | 370,500 |
02 Jan 2024 | 1.8300 | 1.9900 | 1.7500 | 1.8500 | 1.8500 | 694,700 |
29 Dec 2023 | 2.3200 | 2.4900 | 1.5900 | 1.6300 | 1.6300 | 1,001,200 |
28 Dec 2023 | 2.2200 | 2.5000 | 2.0200 | 2.3200 | 2.3200 | 1,535,300 |
27 Dec 2023 | 1.5500 | 2.3900 | 1.5500 | 2.2400 | 2.2400 | 3,147,700 |
26 Dec 2023 | 1.6200 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 216,400 |
22 Dec 2023 | 1.5100 | 1.6500 | 1.4600 | 1.5600 | 1.5600 | 413,200 |
21 Dec 2023 | 1.5800 | 1.6800 | 1.4500 | 1.4700 | 1.4700 | 347,800 |
20 Dec 2023 | 1.7400 | 1.7400 | 1.5300 | 1.6300 | 1.6300 | 631,300 |
19 Dec 2023 | 1.5800 | 1.7490 | 1.5600 | 1.6000 | 1.6000 | 397,000 |
18 Dec 2023 | 1.5100 | 1.6230 | 1.4900 | 1.5200 | 1.5200 | 147,000 |
15 Dec 2023 | 1.4700 | 1.6000 | 1.4700 | 1.5350 | 1.5350 | 195,100 |
14 Dec 2023 | 1.6200 | 1.7200 | 1.4500 | 1.4700 | 1.4700 | 319,600 |
13 Dec 2023 | 1.5100 | 1.6690 | 1.4400 | 1.6400 | 1.6400 | 260,900 |
12 Dec 2023 | 1.4400 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 57,000 |
11 Dec 2023 | 1.6000 | 1.6200 | 1.4200 | 1.4200 | 1.4200 | 169,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |