Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.1500 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 118,500 |
09 May 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 56,700 |
08 May 2024 | 1.1900 | 1.2300 | 1.0700 | 1.1800 | 1.1800 | 943,900 |
07 May 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 32,000 |
06 May 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 24,800 |
03 May 2024 | 1.0700 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 34,300 |
02 May 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 15,600 |
01 May 2024 | 1.0800 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 30,200 |
30 Apr 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 38,700 |
29 Apr 2024 | 1.0900 | 1.1400 | 1.0530 | 1.0800 | 1.0800 | 10,600 |
26 Apr 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 10,700 |
25 Apr 2024 | 1.0800 | 1.1000 | 1.0670 | 1.0800 | 1.0800 | 7,600 |
24 Apr 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 12,800 |
23 Apr 2024 | 1.0000 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 29,200 |
22 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 57,500 |
19 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 48,700 |
18 Apr 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 128,900 |
17 Apr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 200,600 |
16 Apr 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 76,800 |
15 Apr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
12 Apr 2024 | 1.1500 | 1.1900 | 1.1240 | 1.1300 | 1.1300 | 33,900 |
11 Apr 2024 | 1.1300 | 1.1680 | 1.1300 | 1.1300 | 1.1300 | 51,400 |
10 Apr 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
09 Apr 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 61,500 |
08 Apr 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 76,700 |
05 Apr 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 144,700 |
04 Apr 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2050 | 1.2050 | 228,000 |
03 Apr 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 2,302,200 |
02 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0550 | 1.0550 | 82,900 |
01 Apr 2024 | 1.0600 | 1.1000 | 1.0220 | 1.0700 | 1.0700 | 116,400 |
28 Mar 2024 | 1.0400 | 1.0910 | 1.0300 | 1.0700 | 1.0700 | 177,400 |
27 Mar 2024 | 1.1200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 312,300 |
26 Mar 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 334,600 |
25 Mar 2024 | 1.1500 | 1.2450 | 1.1300 | 1.2100 | 1.2100 | 735,400 |
22 Mar 2024 | 1.1900 | 1.3700 | 1.1000 | 1.1700 | 1.1700 | 19,422,300 |
21 Mar 2024 | 0.9920 | 0.9940 | 0.9560 | 0.9800 | 0.9800 | 52,700 |
20 Mar 2024 | 0.9800 | 0.9830 | 0.9500 | 0.9700 | 0.9700 | 63,800 |
19 Mar 2024 | 0.9860 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 127,300 |
18 Mar 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 125,400 |
15 Mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
14 Mar 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0390 | 1.0390 | 55,300 |
13 Mar 2024 | 1.0400 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 26,300 |
12 Mar 2024 | 1.0400 | 1.0690 | 1.0100 | 1.0400 | 1.0400 | 42,400 |
11 Mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,600 |
08 Mar 2024 | 1.0400 | 1.0610 | 1.0200 | 1.0400 | 1.0400 | 36,700 |
07 Mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 22,500 |
06 Mar 2024 | 1.0300 | 1.0900 | 1.0220 | 1.0600 | 1.0600 | 45,300 |
05 Mar 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 23,400 |
04 Mar 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 27,900 |
01 Mar 2024 | 1.0800 | 1.1100 | 1.0630 | 1.0950 | 1.0950 | 71,800 |
29 Feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 144,500 |
28 Feb 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 84,800 |
27 Feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 66,200 |
26 Feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 74,300 |
23 Feb 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 103,700 |
22 Feb 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 125,000 |
21 Feb 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 251,300 |
20 Feb 2024 | 1.0700 | 1.1030 | 1.0000 | 1.0000 | 1.0000 | 146,200 |
16 Feb 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 71,100 |
15 Feb 2024 | 1.1200 | 1.1470 | 1.0820 | 1.1200 | 1.1200 | 55,800 |
14 Feb 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
13 Feb 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 76,800 |
12 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 99,600 |
09 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 40,000 |
08 Feb 2024 | 1.1000 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 43,700 |
07 Feb 2024 | 1.1300 | 1.1300 | 1.0520 | 1.1000 | 1.1000 | 88,200 |
06 Feb 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 119,600 |
05 Feb 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 274,200 |
02 Feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 85,000 |
01 Feb 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 187,700 |
31 Jan 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 287,500 |
30 Jan 2024 | 1.3900 | 1.5300 | 1.1200 | 1.2100 | 1.2100 | 1,800,100 |
29 Jan 2024 | 1.1700 | 1.6400 | 1.1280 | 1.4000 | 1.4000 | 5,499,400 |
26 Jan 2024 | 1.0100 | 1.1580 | 1.0100 | 1.1500 | 1.1500 | 249,300 |
25 Jan 2024 | 1.0600 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 630,200 |
24 Jan 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 270,600 |
23 Jan 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9890 | 0.9890 | 766,000 |
22 Jan 2024 | 0.9410 | 0.9800 | 0.9200 | 0.9230 | 0.9230 | 105,900 |
19 Jan 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 26,700 |
18 Jan 2024 | 0.9600 | 0.9660 | 0.9200 | 0.9400 | 0.9400 | 61,700 |
17 Jan 2024 | 0.9630 | 0.9700 | 0.9110 | 0.9550 | 0.9550 | 114,600 |
16 Jan 2024 | 0.9980 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 165,200 |
12 Jan 2024 | 1.0400 | 1.0600 | 0.9610 | 1.0000 | 1.0000 | 124,100 |
11 Jan 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 74,900 |
10 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 114,600 |
09 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 94,600 |
08 Jan 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 140,600 |
05 Jan 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 54,000 |
04 Jan 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 182,900 |
03 Jan 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 123,900 |
02 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 171,300 |
29 Dec 2023 | 1.0700 | 1.1020 | 0.9500 | 1.0300 | 1.0300 | 947,600 |
28 Dec 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 142,000 |
27 Dec 2023 | 1.1400 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 122,500 |
26 Dec 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 115,200 |
22 Dec 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 89,400 |
21 Dec 2023 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 116,200 |
20 Dec 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 100,500 |
19 Dec 2023 | 1.1700 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 162,100 |
18 Dec 2023 | 1.2100 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 208,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |