Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.4726 | 1.5304 | 1.4196 | 1.4300 | 1.4300 | 8,354 |
16 Apr 2024 | 1.4000 | 1.5200 | 1.3500 | 1.4600 | 1.4600 | 19,200 |
15 Apr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 22,300 |
12 Apr 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 13,400 |
11 Apr 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 7,600 |
10 Apr 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 10,000 |
09 Apr 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 9,600 |
08 Apr 2024 | 1.6500 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 9,000 |
05 Apr 2024 | 1.4200 | 1.6300 | 1.4200 | 1.6000 | 1.6000 | 60,300 |
04 Apr 2024 | 1.4300 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 21,800 |
03 Apr 2024 | 1.4800 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 8,300 |
02 Apr 2024 | 1.5100 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 10,000 |
01 Apr 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 37,800 |
28 Mar 2024 | 1.5300 | 1.7400 | 1.4000 | 1.4000 | 1.4000 | 83,000 |
27 Mar 2024 | 1.4800 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 11,800 |
26 Mar 2024 | 1.5000 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 7,200 |
25 Mar 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 8,300 |
22 Mar 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 4,700 |
21 Mar 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 13,400 |
20 Mar 2024 | 1.4900 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 12,700 |
19 Mar 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 17,000 |
18 Mar 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 17,300 |
15 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 10,400 |
14 Mar 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 11,500 |
13 Mar 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 17,500 |
12 Mar 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 8,000 |
11 Mar 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 9,800 |
08 Mar 2024 | 1.4100 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 18,800 |
07 Mar 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 5,900 |
06 Mar 2024 | 1.5800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 9,500 |
05 Mar 2024 | 1.5100 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,800 |
04 Mar 2024 | 1.4500 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 27,400 |
01 Mar 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 30,800 |
29 Feb 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 6,200 |
28 Feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
27 Feb 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 10,300 |
26 Feb 2024 | 1.4900 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 15,500 |
23 Feb 2024 | 1.3800 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 8,200 |
22 Feb 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
21 Feb 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5100 | 1.5100 | 14,000 |
20 Feb 2024 | 1.4700 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 26,200 |
16 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 16,500 |
15 Feb 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 3,000 |
14 Feb 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 7,900 |
13 Feb 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 4,900 |
12 Feb 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 20,700 |
09 Feb 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 9,100 |
08 Feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 7,600 |
07 Feb 2024 | 1.4900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 5,100 |
06 Feb 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 7,100 |
05 Feb 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 5,800 |
02 Feb 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 18,800 |
01 Feb 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 4,100 |
31 Jan 2024 | 1.6000 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 13,000 |
30 Jan 2024 | 1.6000 | 1.6800 | 1.5800 | 1.6100 | 1.6100 | 10,100 |
29 Jan 2024 | 1.6200 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 8,500 |
26 Jan 2024 | 1.5400 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 14,500 |
25 Jan 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 8,500 |
24 Jan 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 21,600 |
23 Jan 2024 | 1.6000 | 1.6100 | 1.4600 | 1.4700 | 1.4700 | 23,700 |
22 Jan 2024 | 1.5900 | 1.7000 | 1.5100 | 1.5300 | 1.5300 | 11,300 |
19 Jan 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 17,700 |
18 Jan 2024 | 1.6100 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 10,000 |
17 Jan 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 5,500 |
16 Jan 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 7,700 |
12 Jan 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 6,000 |
11 Jan 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 7,500 |
10 Jan 2024 | 1.8100 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 7,500 |
09 Jan 2024 | 1.8300 | 1.8900 | 1.7500 | 1.7900 | 1.7900 | 21,400 |
08 Jan 2024 | 1.8300 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 5,500 |
05 Jan 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 8,100 |
04 Jan 2024 | 1.8000 | 1.8500 | 1.7100 | 1.7900 | 1.7900 | 27,500 |
03 Jan 2024 | 1.7900 | 1.8100 | 1.6700 | 1.7900 | 1.7900 | 6,900 |
02 Jan 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7600 | 1.7600 | 13,900 |
29 Dec 2023 | 1.7500 | 1.8400 | 1.6500 | 1.7200 | 1.7200 | 21,700 |
28 Dec 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 18,400 |
27 Dec 2023 | 1.7700 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 11,700 |
26 Dec 2023 | 1.7900 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 18,000 |
22 Dec 2023 | 1.7300 | 1.8800 | 1.6500 | 1.8300 | 1.8300 | 54,000 |
21 Dec 2023 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 15,800 |
20 Dec 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 11,500 |
19 Dec 2023 | 1.8100 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 21,300 |
18 Dec 2023 | 1.8600 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 12,400 |
15 Dec 2023 | 1.7600 | 1.9600 | 1.7600 | 1.8900 | 1.8900 | 16,800 |
14 Dec 2023 | 1.8000 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 5,900 |
13 Dec 2023 | 1.7500 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 15,000 |
12 Dec 2023 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 11,300 |
11 Dec 2023 | 1.7900 | 1.7900 | 1.6200 | 1.7300 | 1.7300 | 21,300 |
08 Dec 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 8,100 |
07 Dec 2023 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 11,000 |
06 Dec 2023 | 1.6800 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 10,600 |
05 Dec 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
04 Dec 2023 | 1.7900 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 38,700 |
01 Dec 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 14,700 |
30 Nov 2023 | 1.9900 | 1.9900 | 1.8400 | 1.9000 | 1.9000 | 37,600 |
29 Nov 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8500 | 1.8500 | 14,500 |
28 Nov 2023 | 1.7900 | 1.9200 | 1.6700 | 1.8400 | 1.8400 | 40,400 |
27 Nov 2023 | 1.6200 | 1.8000 | 1.6000 | 1.7100 | 1.7100 | 57,700 |
24 Nov 2023 | 1.4800 | 1.5600 | 1.3800 | 1.4600 | 1.4600 | 43,200 |
22 Nov 2023 | 1.6000 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 45,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |