Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 16,400 |
01 May 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 61,000 |
30 Apr 2024 | 1.9600 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 13,000 |
29 Apr 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 4,200 |
26 Apr 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9400 | 1.9400 | 13,200 |
25 Apr 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 57,400 |
24 Apr 2024 | 1.9800 | 2.0000 | 1.7600 | 1.8700 | 1.8700 | 121,000 |
23 Apr 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 5,400 |
22 Apr 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 9,500 |
19 Apr 2024 | 1.9600 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | 25,400 |
18 Apr 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 9,200 |
17 Apr 2024 | 1.9800 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 5,200 |
16 Apr 2024 | 1.9700 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 5,100 |
15 Apr 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 21,900 |
12 Apr 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 6,300 |
11 Apr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 3,800 |
10 Apr 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 10,000 |
09 Apr 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 3,500 |
08 Apr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 2,200 |
05 Apr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 1,200 |
04 Apr 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 7,500 |
03 Apr 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 4,300 |
02 Apr 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 6,800 |
01 Apr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 27,700 |
28 Mar 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 8,300 |
27 Mar 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 7,200 |
26 Mar 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 6,700 |
25 Mar 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 4,800 |
22 Mar 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 7,100 |
21 Mar 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 4,800 |
20 Mar 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 10,100 |
19 Mar 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 15,200 |
18 Mar 2024 | 2.0700 | 2.1400 | 1.9800 | 1.9800 | 1.9800 | 80,700 |
15 Mar 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 10,000 |
14 Mar 2024 | 2.1100 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 10,300 |
13 Mar 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 7,300 |
12 Mar 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,500 |
11 Mar 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
08 Mar 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 8,100 |
07 Mar 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1000 | 2.1000 | 54,300 |
06 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 1,800 |
05 Mar 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 13,100 |
04 Mar 2024 | 2.1300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 24,600 |
01 Mar 2024 | 2.1500 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 15,200 |
29 Feb 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 12,200 |
28 Feb 2024 | 2.1600 | 2.2200 | 2.1400 | 2.1500 | 2.1500 | 20,800 |
27 Feb 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 10,100 |
26 Feb 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
23 Feb 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 5,900 |
22 Feb 2024 | 2.1700 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 38,400 |
21 Feb 2024 | 2.1600 | 2.2200 | 2.1500 | 2.1600 | 2.1600 | 6,800 |
20 Feb 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 21,900 |
16 Feb 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 22,200 |
15 Feb 2024 | 2.1600 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 10,700 |
14 Feb 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 13,100 |
13 Feb 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1300 | 2.1300 | 16,200 |
12 Feb 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 7,200 |
09 Feb 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 12,300 |
08 Feb 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 15,400 |
07 Feb 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 4,500 |
06 Feb 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 2,900 |
05 Feb 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 4,000 |
02 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 7,300 |
01 Feb 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 5,400 |
31 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,000 |
30 Jan 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 5,300 |
29 Jan 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 3,400 |
26 Jan 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 14,900 |
25 Jan 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 3,200 |
24 Jan 2024 | 2.1600 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 4,700 |
23 Jan 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,900 |
22 Jan 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 1,100 |
19 Jan 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 11,400 |
18 Jan 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 4,000 |
17 Jan 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 8,300 |
16 Jan 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 18,400 |
12 Jan 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 3,900 |
11 Jan 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 6,700 |
10 Jan 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 4,100 |
09 Jan 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 5,500 |
08 Jan 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 3,800 |
05 Jan 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 4,900 |
04 Jan 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 7,200 |
03 Jan 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 4,100 |
02 Jan 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 1,300 |
29 Dec 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 14,300 |
28 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
27 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 600 |
26 Dec 2023 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 2,700 |
22 Dec 2023 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 6,500 |
21 Dec 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 2,500 |
20 Dec 2023 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 3,900 |
19 Dec 2023 | 2.2200 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 5,700 |
18 Dec 2023 | 2.1300 | 2.2200 | 2.1300 | 2.1700 | 2.1700 | 8,500 |
15 Dec 2023 | 2.1600 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 5,800 |
14 Dec 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
13 Dec 2023 | 2.1300 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 8,900 |
12 Dec 2023 | 2.1600 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 11,200 |
11 Dec 2023 | 2.1900 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 2,000 |
08 Dec 2023 | 2.1500 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 14,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |