Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.3080 | 1.4000 | 1.3080 | 1.3600 | 1.3600 | 7,470 |
08 May 2024 | 1.3900 | 1.5500 | 1.3000 | 1.3100 | 1.3100 | 77,700 |
07 May 2024 | 1.3700 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 12,900 |
06 May 2024 | 1.5000 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 34,400 |
03 May 2024 | 1.4950 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 32,600 |
02 May 2024 | 1.4500 | 1.5460 | 1.3700 | 1.5200 | 1.5200 | 41,700 |
01 May 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 6,100 |
30 Apr 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3650 | 1.3650 | 9,100 |
29 Apr 2024 | 1.3500 | 1.4400 | 1.3410 | 1.3700 | 1.3700 | 20,200 |
26 Apr 2024 | 1.2700 | 1.4400 | 1.2700 | 1.3700 | 1.3700 | 39,600 |
25 Apr 2024 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 23,100 |
24 Apr 2024 | 1.5200 | 1.5400 | 1.3000 | 1.3200 | 1.3200 | 37,500 |
23 Apr 2024 | 1.3800 | 1.5240 | 1.2900 | 1.4900 | 1.4900 | 70,700 |
22 Apr 2024 | 1.2200 | 1.6000 | 1.2200 | 1.4100 | 1.4100 | 322,200 |
19 Apr 2024 | 2.1300 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 34,000 |
18 Apr 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1120 | 2.1120 | 29,900 |
17 Apr 2024 | 2.0510 | 2.2100 | 2.0000 | 2.1300 | 2.1300 | 21,500 |
16 Apr 2024 | 2.1400 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 25,700 |
15 Apr 2024 | 2.2400 | 2.3500 | 2.1600 | 2.1800 | 2.1800 | 10,000 |
12 Apr 2024 | 2.2200 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 16,900 |
11 Apr 2024 | 2.3540 | 2.3540 | 2.0800 | 2.2300 | 2.2300 | 34,500 |
10 Apr 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2800 | 2.2800 | 35,100 |
09 Apr 2024 | 2.5200 | 2.5600 | 2.3800 | 2.4400 | 2.4400 | 17,700 |
08 Apr 2024 | 2.4900 | 2.6100 | 2.4700 | 2.5600 | 2.5600 | 16,200 |
05 Apr 2024 | 2.6100 | 2.6400 | 2.4850 | 2.5200 | 2.5200 | 30,000 |
04 Apr 2024 | 2.5500 | 2.9000 | 2.4100 | 2.6400 | 2.6400 | 122,300 |
03 Apr 2024 | 2.2450 | 2.5600 | 2.2450 | 2.5600 | 2.5600 | 45,500 |
02 Apr 2024 | 2.3900 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 26,600 |
01 Apr 2024 | 2.4400 | 2.4500 | 2.3100 | 2.3600 | 2.3600 | 39,600 |
28 Mar 2024 | 2.4700 | 2.5280 | 2.4200 | 2.4900 | 2.4900 | 21,300 |
27 Mar 2024 | 2.3000 | 2.5600 | 2.2200 | 2.5000 | 2.5000 | 51,700 |
26 Mar 2024 | 2.2500 | 2.4100 | 2.2500 | 2.3200 | 2.3200 | 32,800 |
25 Mar 2024 | 2.2800 | 2.3690 | 2.2100 | 2.2500 | 2.2500 | 8,400 |
22 Mar 2024 | 2.3200 | 2.4150 | 2.0500 | 2.3500 | 2.3500 | 25,900 |
21 Mar 2024 | 2.2120 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 14,600 |
20 Mar 2024 | 2.1100 | 2.3500 | 2.0500 | 2.3400 | 2.3400 | 12,500 |
19 Mar 2024 | 2.2000 | 2.2900 | 2.0700 | 2.1300 | 2.1300 | 24,800 |
18 Mar 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1800 | 2.1800 | 45,800 |
15 Mar 2024 | 2.2000 | 2.3600 | 1.9600 | 2.2600 | 2.2600 | 40,700 |
14 Mar 2024 | 2.0700 | 2.3140 | 1.8900 | 2.0400 | 2.0400 | 50,400 |
13 Mar 2024 | 2.1200 | 2.4400 | 2.0200 | 2.0900 | 2.0900 | 74,600 |
12 Mar 2024 | 2.2300 | 2.2430 | 2.0800 | 2.1800 | 2.1800 | 28,700 |
11 Mar 2024 | 2.3000 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 25,300 |
08 Mar 2024 | 2.5500 | 2.5500 | 2.2500 | 2.3500 | 2.3500 | 45,600 |
07 Mar 2024 | 2.4300 | 2.4300 | 2.2200 | 2.2600 | 2.2600 | 28,300 |
06 Mar 2024 | 2.5700 | 2.6800 | 2.1600 | 2.2900 | 2.2900 | 107,200 |
05 Mar 2024 | 2.8300 | 2.9250 | 2.5200 | 2.6000 | 2.6000 | 60,900 |
04 Mar 2024 | 3.0000 | 3.2400 | 2.8300 | 2.8300 | 2.8300 | 52,200 |
01 Mar 2024 | 3.1800 | 3.3300 | 3.0000 | 3.1700 | 3.1700 | 93,800 |
29 Feb 2024 | 2.7900 | 3.1000 | 2.7560 | 2.9700 | 2.9700 | 70,900 |
28 Feb 2024 | 2.4200 | 2.8200 | 2.3360 | 2.7600 | 2.7600 | 109,800 |
27 Feb 2024 | 2.4200 | 2.4800 | 2.2800 | 2.3900 | 2.3900 | 57,400 |
26 Feb 2024 | 2.4200 | 2.5900 | 2.2600 | 2.3400 | 2.3400 | 45,200 |
23 Feb 2024 | 2.4500 | 2.5920 | 2.3000 | 2.4200 | 2.4200 | 99,900 |
22 Feb 2024 | 2.2800 | 2.6000 | 2.1700 | 2.4500 | 2.4500 | 75,200 |
21 Feb 2024 | 2.4700 | 2.4700 | 2.0600 | 2.2700 | 2.2700 | 53,900 |
20 Feb 2024 | 3.0500 | 3.0500 | 2.3300 | 2.4800 | 2.4800 | 54,700 |
16 Feb 2024 | 2.2900 | 3.4900 | 2.0400 | 2.5600 | 2.5600 | 427,100 |
15 Feb 2024 | 1.9400 | 2.9500 | 1.9300 | 2.7000 | 2.7000 | 625,300 |
14 Feb 2024 | 1.8200 | 2.0700 | 1.8200 | 1.9800 | 1.9800 | 148,400 |
13 Feb 2024 | 1.5300 | 2.2700 | 1.5300 | 1.8200 | 1.8200 | 471,500 |
12 Feb 2024 | 1.5600 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 44,000 |
09 Feb 2024 | 1.5000 | 1.6100 | 1.4900 | 1.5200 | 1.5200 | 49,800 |
08 Feb 2024 | 1.5600 | 1.6100 | 1.5110 | 1.5110 | 1.5110 | 110,200 |
07 Feb 2024 | 1.5900 | 1.5900 | 1.5140 | 1.5600 | 1.5600 | 36,100 |
06 Feb 2024 | 1.6800 | 1.7000 | 1.5000 | 1.5800 | 1.5800 | 143,200 |
05 Feb 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 35,300 |
02 Feb 2024 | 1.7200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 59,700 |
01 Feb 2024 | 1.8540 | 2.0120 | 1.6600 | 1.6900 | 1.6900 | 163,800 |
31 Jan 2024 | 1.8200 | 2.0800 | 1.7210 | 1.9000 | 1.9000 | 58,800 |
30 Jan 2024 | 1.8400 | 1.8500 | 1.7400 | 1.7930 | 1.7930 | 37,800 |
29 Jan 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8400 | 1.8400 | 48,300 |
26 Jan 2024 | 1.9200 | 2.0270 | 1.8000 | 1.8400 | 1.8400 | 55,400 |
25 Jan 2024 | 2.0000 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 43,400 |
24 Jan 2024 | 2.1800 | 2.1800 | 1.9400 | 1.9900 | 1.9900 | 82,500 |
23 Jan 2024 | 2.0800 | 2.2400 | 1.9700 | 2.1100 | 2.1100 | 96,300 |
22 Jan 2024 | 2.1300 | 2.2480 | 2.0500 | 2.0900 | 2.0900 | 53,400 |
19 Jan 2024 | 2.1600 | 2.2260 | 2.0700 | 2.1300 | 2.1300 | 40,500 |
18 Jan 2024 | 2.3810 | 2.3810 | 2.1100 | 2.2300 | 2.2300 | 53,400 |
17 Jan 2024 | 2.6000 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 42,100 |
16 Jan 2024 | 2.7600 | 2.7600 | 2.5400 | 2.5600 | 2.5600 | 34,700 |
12 Jan 2024 | 2.8900 | 2.9200 | 2.7100 | 2.7500 | 2.7500 | 30,400 |
11 Jan 2024 | 2.8500 | 3.0000 | 2.7500 | 2.8900 | 2.8900 | 29,800 |
10 Jan 2024 | 3.0200 | 3.0600 | 2.8000 | 2.9100 | 2.9100 | 75,900 |
09 Jan 2024 | 3.1100 | 3.1700 | 2.9000 | 3.0100 | 3.0100 | 55,600 |
08 Jan 2024 | 2.7600 | 3.1100 | 2.7100 | 3.1100 | 3.1100 | 82,000 |
05 Jan 2024 | 2.8400 | 2.9190 | 2.7000 | 2.7500 | 2.7500 | 34,200 |
04 Jan 2024 | 3.0000 | 3.0390 | 2.8300 | 2.8600 | 2.8600 | 61,800 |
03 Jan 2024 | 3.0450 | 3.1070 | 2.9300 | 3.0000 | 3.0000 | 26,400 |
02 Jan 2024 | 3.2200 | 3.2500 | 2.9500 | 3.1500 | 3.1500 | 53,800 |
29 Dec 2023 | 3.4000 | 3.4000 | 3.1760 | 3.2400 | 3.2400 | 72,200 |
28 Dec 2023 | 3.5500 | 3.6900 | 3.3600 | 3.3600 | 3.3600 | 34,200 |
27 Dec 2023 | 3.5600 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 14,000 |
26 Dec 2023 | 3.2200 | 3.7200 | 3.2200 | 3.5200 | 3.5200 | 67,000 |
22 Dec 2023 | 3.1200 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 27,100 |
21 Dec 2023 | 2.9220 | 3.2200 | 2.7600 | 3.1600 | 3.1600 | 148,800 |
20 Dec 2023 | 3.2100 | 3.3000 | 2.8700 | 2.9300 | 2.9300 | 64,800 |
19 Dec 2023 | 3.5200 | 3.5530 | 3.2100 | 3.2100 | 3.2100 | 57,600 |
18 Dec 2023 | 3.9100 | 3.9310 | 3.2900 | 3.5500 | 3.5500 | 61,900 |
15 Dec 2023 | 3.9900 | 4.1980 | 3.9300 | 3.9800 | 3.9800 | 59,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |