Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.8300 | 1.8350 | 1.8000 | 1.8000 | 1.8000 | 22,100 |
06 May 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 9,900 |
03 May 2024 | 1.9000 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 40,500 |
02 May 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 10,900 |
01 May 2024 | 1.8700 | 1.8810 | 1.8400 | 1.8400 | 1.8400 | 23,000 |
30 Apr 2024 | 1.8700 | 1.8750 | 1.8300 | 1.8650 | 1.8650 | 33,600 |
29 Apr 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 23,300 |
26 Apr 2024 | 1.8220 | 1.8800 | 1.8220 | 1.8700 | 1.8700 | 29,700 |
25 Apr 2024 | 1.8300 | 1.9000 | 1.8200 | 1.8800 | 1.8800 | 26,900 |
24 Apr 2024 | 1.8900 | 1.8900 | 1.8550 | 1.8800 | 1.8800 | 29,800 |
23 Apr 2024 | 1.8600 | 1.9000 | 1.7900 | 1.8700 | 1.8700 | 17,300 |
22 Apr 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 17,700 |
19 Apr 2024 | 1.8300 | 1.8700 | 1.8050 | 1.8100 | 1.8100 | 59,900 |
18 Apr 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 46,800 |
17 Apr 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 25,100 |
16 Apr 2024 | 1.9000 | 1.9030 | 1.8200 | 1.8400 | 1.8400 | 74,900 |
15 Apr 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 59,600 |
12 Apr 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9700 | 1.9700 | 45,700 |
11 Apr 2024 | 2.0000 | 2.0280 | 1.9700 | 1.9700 | 1.9700 | 48,800 |
10 Apr 2024 | 2.0300 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 36,300 |
09 Apr 2024 | 1.9950 | 2.0350 | 1.9500 | 2.0300 | 2.0300 | 64,900 |
08 Apr 2024 | 1.9700 | 2.0200 | 1.9200 | 1.9900 | 1.9900 | 70,000 |
05 Apr 2024 | 1.9700 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 85,500 |
04 Apr 2024 | 1.8500 | 2.0100 | 1.8500 | 2.0000 | 2.0000 | 138,500 |
03 Apr 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 86,000 |
02 Apr 2024 | 1.8900 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 25,000 |
01 Apr 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 49,700 |
28 Mar 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 113,300 |
27 Mar 2024 | 1.9100 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 71,400 |
26 Mar 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9150 | 1.9150 | 117,600 |
25 Mar 2024 | 1.9300 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 57,600 |
22 Mar 2024 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8900 | 68,900 |
21 Mar 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9800 | 1.9800 | 135,300 |
20 Mar 2024 | 2.1500 | 2.1500 | 1.8700 | 1.9250 | 1.9250 | 311,900 |
19 Mar 2024 | 1.9500 | 2.1800 | 1.9400 | 2.1800 | 2.1800 | 244,100 |
18 Mar 2024 | 1.9400 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 161,300 |
15 Mar 2024 | 1.9300 | 2.0500 | 1.9100 | 1.9300 | 1.9300 | 61,600 |
14 Mar 2024 | 1.9300 | 2.0200 | 1.8200 | 1.9900 | 1.9900 | 92,000 |
13 Mar 2024 | 1.7400 | 2.0100 | 1.7400 | 1.9400 | 1.9400 | 86,000 |
12 Mar 2024 | 1.9900 | 1.9900 | 1.7400 | 1.7700 | 1.7700 | 140,800 |
11 Mar 2024 | 2.1400 | 2.1800 | 1.9500 | 1.9600 | 1.9600 | 54,100 |
08 Mar 2024 | 2.2500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 78,700 |
07 Mar 2024 | 2.2000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 135,700 |
06 Mar 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 75,900 |
05 Mar 2024 | 2.2000 | 2.2300 | 2.0000 | 2.1350 | 2.1350 | 155,400 |
04 Mar 2024 | 1.9300 | 2.2300 | 1.9300 | 2.2200 | 2.2200 | 242,000 |
01 Mar 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 28,600 |
29 Feb 2024 | 1.9100 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 78,200 |
28 Feb 2024 | 1.8800 | 2.0300 | 1.8400 | 1.8400 | 1.8400 | 234,100 |
27 Feb 2024 | 1.7400 | 1.8550 | 1.7400 | 1.8400 | 1.8400 | 52,000 |
26 Feb 2024 | 1.5800 | 1.7300 | 1.5600 | 1.7300 | 1.7300 | 45,300 |
23 Feb 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 48,100 |
22 Feb 2024 | 1.7200 | 1.7210 | 1.6000 | 1.6800 | 1.6800 | 56,400 |
21 Feb 2024 | 1.7300 | 1.7300 | 1.6550 | 1.7100 | 1.7100 | 18,600 |
20 Feb 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7190 | 1.7190 | 19,000 |
16 Feb 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 54,700 |
15 Feb 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 50,500 |
14 Feb 2024 | 1.7300 | 1.8100 | 1.6500 | 1.6800 | 1.6800 | 74,500 |
13 Feb 2024 | 1.8200 | 1.8200 | 1.6500 | 1.6700 | 1.6700 | 46,200 |
12 Feb 2024 | 1.7500 | 1.9000 | 1.7500 | 1.8800 | 1.8800 | 105,500 |
09 Feb 2024 | 1.6400 | 1.8200 | 1.6400 | 1.7700 | 1.7700 | 73,800 |
08 Feb 2024 | 1.5800 | 1.6400 | 1.5740 | 1.6100 | 1.6100 | 31,200 |
07 Feb 2024 | 1.6300 | 1.6500 | 1.5730 | 1.6000 | 1.6000 | 42,700 |
06 Feb 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 50,500 |
05 Feb 2024 | 1.6100 | 1.7100 | 1.5600 | 1.6400 | 1.6400 | 35,100 |
02 Feb 2024 | 1.6800 | 1.7000 | 1.6260 | 1.6600 | 1.6600 | 17,700 |
01 Feb 2024 | 1.4400 | 1.7500 | 1.4400 | 1.6600 | 1.6600 | 44,600 |
31 Jan 2024 | 1.5000 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 26,900 |
30 Jan 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 126,300 |
29 Jan 2024 | 1.4700 | 1.5700 | 1.4700 | 1.5600 | 1.5600 | 10,900 |
26 Jan 2024 | 1.4200 | 1.5490 | 1.4200 | 1.5030 | 1.5030 | 27,900 |
25 Jan 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 29,400 |
24 Jan 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 9,900 |
23 Jan 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 37,300 |
22 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 18,600 |
19 Jan 2024 | 1.6500 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 19,900 |
18 Jan 2024 | 1.6700 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 42,600 |
17 Jan 2024 | 1.6200 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 30,300 |
16 Jan 2024 | 1.7500 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 63,100 |
12 Jan 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 25,400 |
11 Jan 2024 | 1.9100 | 1.9260 | 1.8000 | 1.8200 | 1.8200 | 42,400 |
10 Jan 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
09 Jan 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 30,400 |
08 Jan 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9580 | 1.9580 | 58,900 |
05 Jan 2024 | 1.8700 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 50,600 |
04 Jan 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | 91,600 |
03 Jan 2024 | 1.8300 | 1.8700 | 1.7420 | 1.8600 | 1.8600 | 55,000 |
02 Jan 2024 | 1.8200 | 1.9700 | 1.8100 | 1.8900 | 1.8900 | 126,000 |
29 Dec 2023 | 1.9300 | 1.9400 | 1.8300 | 1.8400 | 1.8400 | 98,000 |
28 Dec 2023 | 1.9800 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 80,000 |
27 Dec 2023 | 2.0700 | 2.0900 | 1.9890 | 2.0100 | 2.0100 | 83,500 |
26 Dec 2023 | 2.0600 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 49,200 |
22 Dec 2023 | 2.1100 | 2.1100 | 1.9950 | 2.0600 | 2.0600 | 107,400 |
21 Dec 2023 | 2.0100 | 2.0500 | 1.8800 | 2.0400 | 2.0400 | 76,900 |
20 Dec 2023 | 1.9900 | 2.1200 | 1.9100 | 1.9100 | 1.9100 | 100,400 |
19 Dec 2023 | 1.9700 | 2.0900 | 1.9350 | 2.0200 | 2.0200 | 70,500 |
18 Dec 2023 | 1.9000 | 1.9400 | 1.8810 | 1.9400 | 1.9400 | 35,700 |
15 Dec 2023 | 2.0300 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 67,400 |
14 Dec 2023 | 1.9700 | 2.1100 | 1.9500 | 1.9800 | 1.9800 | 104,400 |
13 Dec 2023 | 1.6700 | 1.9400 | 1.6700 | 1.9300 | 1.9300 | 84,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |