Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1.3600 | 1.4950 | 1.3600 | 1.3900 | 1.3900 | 3,940,381 |
25 July 2024 | 1.3750 | 1.3750 | 1.3250 | 1.3500 | 1.3500 | 2,971,671 |
24 July 2024 | 1.3850 | 1.4300 | 1.3625 | 1.4000 | 1.4000 | 2,378,016 |
23 July 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3750 | 1.3750 | 1,751,996 |
22 July 2024 | 1.3500 | 1.3850 | 1.3050 | 1.3600 | 1.3600 | 1,443,466 |
19 July 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 1,754,835 |
18 July 2024 | 1.4150 | 1.5250 | 1.4050 | 1.4050 | 1.4050 | 1,187,262 |
17 July 2024 | 1.6500 | 1.6500 | 1.4250 | 1.4400 | 1.4400 | 5,353,614 |
16 July 2024 | 1.4050 | 1.5050 | 1.3775 | 1.5000 | 1.5000 | 3,991,421 |
15 July 2024 | 1.4500 | 1.4800 | 1.3150 | 1.3850 | 1.3850 | 4,702,733 |
12 July 2024 | 1.4300 | 1.8075 | 1.3850 | 1.4250 | 1.4250 | 10,454,706 |
11 July 2024 | 1.2050 | 1.4200 | 1.2050 | 1.4200 | 1.4200 | 4,790,592 |
10 July 2024 | 1.2400 | 1.2400 | 1.1950 | 1.2050 | 1.2050 | 1,901,830 |
09 July 2024 | 1.2700 | 1.2950 | 1.2250 | 1.2400 | 1.2400 | 3,227,012 |
08 July 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 2,217,984 |
05 July 2024 | 1.3200 | 1.3600 | 1.2950 | 1.3100 | 1.3100 | 2,679,130 |
04 July 2024 | 1.4250 | 1.4650 | 1.2750 | 1.3000 | 1.3000 | 6,820,495 |
03 July 2024 | 1.2600 | 1.3950 | 1.2550 | 1.3650 | 1.3650 | 7,438,285 |
02 July 2024 | 1.2850 | 1.3150 | 1.2150 | 1.2150 | 1.2150 | 7,732,568 |
01 July 2024 | 1.2000 | 1.2750 | 1.1600 | 1.2650 | 1.2650 | 7,655,334 |
28 June 2024 | 1.1500 | 1.2300 | 1.1050 | 1.1700 | 1.1700 | 14,640,548 |
27 June 2024 | 1.0500 | 1.1400 | 1.0200 | 1.1050 | 1.1050 | 11,685,212 |
26 June 2024 | 1.1300 | 1.1400 | 1.0100 | 1.0550 | 1.0550 | 10,857,198 |
25 June 2024 | 1.1450 | 1.2200 | 1.0800 | 1.1150 | 1.1150 | 16,335,290 |
24 June 2024 | 1.4000 | 1.4800 | 1.0800 | 1.1350 | 1.1350 | 30,003,378 |
21 June 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 2,148,859 |
20 June 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 1,727,221 |
19 June 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 1,149,964 |
18 June 2024 | 2.2900 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 1,203,412 |
17 June 2024 | 2.2500 | 2.2800 | 2.2250 | 2.2800 | 2.2800 | 2,075,014 |
14 June 2024 | 2.2800 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 1,277,816 |
13 June 2024 | 2.3100 | 2.3350 | 2.2750 | 2.3000 | 2.3000 | 903,975 |
12 June 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 2,588,010 |
11 June 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 2,896,623 |
07 June 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 1,789,618 |
06 June 2024 | 2.3200 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 3,875,158 |
05 June 2024 | 2.2200 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 4,098,835 |
04 June 2024 | 2.3100 | 2.3200 | 2.2000 | 2.2300 | 2.2300 | 1,766,346 |
03 June 2024 | 2.3400 | 2.3400 | 2.2500 | 2.3100 | 2.3100 | 3,042,348 |
31 May 2024 | 2.2600 | 2.3300 | 2.2400 | 2.3300 | 2.3300 | 2,654,674 |
30 May 2024 | 2.2500 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 7,143,957 |
29 May 2024 | 2.4300 | 2.4500 | 2.2700 | 2.2900 | 2.2900 | 3,517,077 |
28 May 2024 | 2.6000 | 2.6100 | 2.4200 | 2.4300 | 2.4300 | 3,291,877 |
27 May 2024 | 2.3100 | 2.6900 | 2.3000 | 2.6200 | 2.6200 | 8,525,731 |
24 May 2024 | 2.3900 | 2.4600 | 2.3500 | 2.3800 | 2.3800 | 5,509,314 |
23 May 2024 | 2.4000 | 2.5050 | 2.3600 | 2.4400 | 2.4400 | 3,203,155 |
22 May 2024 | 2.5100 | 2.5250 | 2.3600 | 2.4000 | 2.4000 | 3,225,938 |
21 May 2024 | 2.6200 | 2.6800 | 2.4600 | 2.4900 | 2.4900 | 4,494,667 |
20 May 2024 | 2.6700 | 2.6800 | 2.5900 | 2.5900 | 2.5900 | 2,939,035 |
17 May 2024 | 2.9000 | 2.9000 | 2.6550 | 2.7000 | 2.7000 | 3,382,115 |
16 May 2024 | 2.9700 | 2.9800 | 2.8700 | 2.9000 | 2.9000 | 1,887,078 |
15 May 2024 | 3.0400 | 3.0600 | 2.8900 | 2.9300 | 2.9300 | 2,689,576 |
14 May 2024 | 3.0000 | 3.1000 | 2.9800 | 3.0300 | 3.0300 | 833,146 |
13 May 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 933,335 |
10 May 2024 | 3.1900 | 3.2000 | 3.0550 | 3.0800 | 3.0800 | 2,287,643 |
09 May 2024 | 3.2300 | 3.2400 | 3.0950 | 3.1900 | 3.1900 | 3,077,825 |
08 May 2024 | 3.1900 | 3.2100 | 3.0650 | 3.2000 | 3.2000 | 2,943,638 |
07 May 2024 | 3.0300 | 3.1700 | 3.0100 | 3.1700 | 3.1700 | 2,693,672 |
06 May 2024 | 3.0500 | 3.0700 | 2.9700 | 2.9700 | 2.9700 | 1,490,801 |
03 May 2024 | 2.9800 | 3.0250 | 2.9700 | 3.0100 | 3.0100 | 934,779 |
02 May 2024 | 2.9400 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 1,583,643 |
01 May 2024 | 2.9500 | 2.9750 | 2.9100 | 2.9400 | 2.9400 | 771,211 |
30 Apr 2024 | 3.0500 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 1,171,699 |
29 Apr 2024 | 2.9200 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 1,691,672 |
26 Apr 2024 | 2.9700 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 1,718,195 |
24 Apr 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 1,407,074 |
23 Apr 2024 | 2.9500 | 3.0600 | 2.9200 | 3.0500 | 3.0500 | 3,986,706 |
22 Apr 2024 | 3.0800 | 3.0800 | 2.7900 | 2.9000 | 2.9000 | 4,716,167 |
19 Apr 2024 | 3.1200 | 3.2400 | 3.0800 | 3.0900 | 3.0900 | 2,591,836 |
18 Apr 2024 | 3.0900 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 3,517,809 |
17 Apr 2024 | 3.0300 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 2,405,273 |
16 Apr 2024 | 3.1000 | 3.1200 | 2.9900 | 3.0100 | 3.0100 | 2,088,351 |
15 Apr 2024 | 3.0600 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 4,268,502 |
12 Apr 2024 | 3.6200 | 3.7900 | 3.1200 | 3.1200 | 3.1200 | 8,906,815 |
11 Apr 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3500 | 3.3500 | 1,391,043 |
10 Apr 2024 | 3.3600 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 1,794,762 |
09 Apr 2024 | 3.3500 | 3.5150 | 3.3100 | 3.3800 | 3.3800 | 3,327,456 |
08 Apr 2024 | 3.2900 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 2,186,106 |
05 Apr 2024 | 3.2200 | 3.2800 | 3.1650 | 3.2700 | 3.2700 | 4,561,110 |
04 Apr 2024 | 3.3900 | 3.4500 | 3.2300 | 3.2800 | 3.2800 | 5,577,452 |
03 Apr 2024 | 3.3800 | 3.4600 | 3.2400 | 3.3700 | 3.3700 | 6,005,717 |
02 Apr 2024 | 3.9400 | 3.9800 | 3.3600 | 3.4100 | 3.4100 | 6,515,385 |
28 Mar 2024 | 4.1600 | 4.2200 | 4.0200 | 4.0500 | 4.0500 | 2,195,096 |
27 Mar 2024 | 4.0600 | 4.1800 | 4.0450 | 4.1500 | 4.1500 | 1,635,787 |
26 Mar 2024 | 4.0500 | 4.1300 | 4.0000 | 4.1000 | 4.1000 | 1,311,616 |
25 Mar 2024 | 4.0300 | 4.1400 | 3.9100 | 4.0600 | 4.0600 | 2,985,975 |
22 Mar 2024 | 4.2600 | 4.3900 | 4.0500 | 4.0600 | 4.0600 | 2,996,465 |
21 Mar 2024 | 4.1100 | 4.4300 | 4.0700 | 4.3300 | 4.3300 | 3,468,199 |
20 Mar 2024 | 4.1400 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 2,060,919 |
19 Mar 2024 | 4.2400 | 4.3500 | 4.1400 | 4.1400 | 4.1400 | 2,483,838 |
18 Mar 2024 | 4.0800 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 2,206,650 |
15 Mar 2024 | 3.9700 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 3,877,777 |
14 Mar 2024 | 3.9800 | 4.0500 | 3.9100 | 3.9900 | 3.9900 | 1,495,951 |
13 Mar 2024 | 3.8000 | 4.0200 | 3.8000 | 3.9800 | 3.9800 | 2,141,852 |
12 Mar 2024 | 3.8700 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 1,616,019 |
11 Mar 2024 | 3.8500 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 4,533,076 |
08 Mar 2024 | 4.0600 | 4.2100 | 3.8300 | 3.9000 | 3.9000 | 6,535,639 |
07 Mar 2024 | 4.0000 | 4.0500 | 3.6800 | 4.0100 | 4.0100 | 7,630,444 |
06 Mar 2024 | 3.8000 | 4.2100 | 3.4100 | 3.9900 | 3.9900 | 15,916,240 |
05 Mar 2024 | 4.5200 | 4.6600 | 4.4600 | 4.6600 | 4.6600 | 3,278,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |