Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.1300 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 14,401,900 |
17 May 2024 | 1.9200 | 2.1300 | 1.9200 | 2.1100 | 2.1100 | 21,574,700 |
16 May 2024 | 1.8200 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 8,193,500 |
15 May 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 11,588,600 |
14 May 2024 | 1.7500 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 28,213,500 |
13 May 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 7,541,700 |
10 May 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 6,536,500 |
09 May 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 10,556,400 |
08 May 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 3,160,400 |
07 May 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 2,492,100 |
06 May 2024 | 1.8700 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 5,244,600 |
03 May 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 3,640,600 |
02 May 2024 | 1.8400 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 8,837,600 |
01 May 2024 | 1.8000 | 1.9500 | 1.7900 | 1.8900 | 1.8900 | 17,612,300 |
30 Apr 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 6,730,900 |
29 Apr 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8300 | 1.8300 | 4,835,500 |
26 Apr 2024 | 1.8400 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 5,108,700 |
25 Apr 2024 | 1.7100 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 5,514,400 |
24 Apr 2024 | 1.7200 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 6,823,200 |
23 Apr 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 8,872,900 |
22 Apr 2024 | 1.6900 | 1.7600 | 1.6600 | 1.7200 | 1.7200 | 10,776,700 |
19 Apr 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 5,406,800 |
18 Apr 2024 | 1.7600 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 7,400,000 |
17 Apr 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 7,435,700 |
16 Apr 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 11,253,600 |
15 Apr 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 8,349,000 |
12 Apr 2024 | 1.8800 | 1.9400 | 1.7800 | 1.8000 | 1.8000 | 14,381,400 |
11 Apr 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 8,455,900 |
10 Apr 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 9,285,600 |
09 Apr 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 12,421,600 |
08 Apr 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7500 | 1.7500 | 8,302,100 |
05 Apr 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 8,528,000 |
04 Apr 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 9,482,500 |
03 Apr 2024 | 1.7100 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 15,429,800 |
02 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 8,254,500 |
01 Apr 2024 | 1.7600 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 7,930,800 |
28 Mar 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 8,058,200 |
27 Mar 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 7,941,700 |
26 Mar 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 3,074,800 |
25 Mar 2024 | 1.6400 | 1.6700 | 1.5700 | 1.5800 | 1.5800 | 2,586,900 |
22 Mar 2024 | 1.6100 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 3,862,900 |
21 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 7,373,200 |
20 Mar 2024 | 1.5900 | 1.7300 | 1.5800 | 1.7000 | 1.7000 | 9,442,400 |
19 Mar 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 5,639,100 |
18 Mar 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 5,446,200 |
15 Mar 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 25,751,300 |
14 Mar 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 8,844,200 |
13 Mar 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 17,554,200 |
12 Mar 2024 | 1.6200 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 10,891,600 |
11 Mar 2024 | 1.5300 | 1.6700 | 1.5100 | 1.6700 | 1.6700 | 12,960,800 |
08 Mar 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 11,521,200 |
07 Mar 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 5,191,800 |
06 Mar 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 5,995,900 |
05 Mar 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 9,917,200 |
04 Mar 2024 | 1.3500 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 8,416,500 |
01 Mar 2024 | 1.3100 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 8,381,400 |
29 Feb 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 7,939,900 |
28 Feb 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 7,569,200 |
27 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,367,700 |
26 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,512,900 |
23 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,677,700 |
22 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 4,870,300 |
21 Feb 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 2,960,400 |
20 Feb 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 4,793,900 |
16 Feb 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 4,187,900 |
15 Feb 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 5,476,800 |
14 Feb 2024 | 1.2000 | 1.2100 | 1.0900 | 1.1400 | 1.1400 | 8,881,300 |
13 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 6,278,700 |
12 Feb 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 3,296,500 |
09 Feb 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 4,935,600 |
08 Feb 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 2,509,400 |
07 Feb 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 2,704,600 |
06 Feb 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,835,200 |
05 Feb 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,113,700 |
02 Feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,637,700 |
01 Feb 2024 | 1.2300 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 3,326,500 |
31 Jan 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 3,498,100 |
30 Jan 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 3,683,800 |
29 Jan 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 7,067,200 |
26 Jan 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,596,300 |
25 Jan 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,335,300 |
24 Jan 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 3,263,600 |
23 Jan 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 1,725,200 |
22 Jan 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 1,869,500 |
19 Jan 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 2,564,700 |
18 Jan 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 1,229,000 |
17 Jan 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 4,778,000 |
16 Jan 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,873,400 |
12 Jan 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 3,221,000 |
11 Jan 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 3,842,700 |
10 Jan 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 2,889,200 |
09 Jan 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 3,351,400 |
08 Jan 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 3,016,300 |
05 Jan 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 3,947,400 |
04 Jan 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,371,100 |
03 Jan 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 3,506,500 |
02 Jan 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 3,124,300 |
29 Dec 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 3,077,000 |
28 Dec 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 3,102,400 |
27 Dec 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 3,964,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |