Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 1,378,800 |
27 Mar 2024 | 1.7600 | 1.9400 | 1.7600 | 1.9200 | 1.9200 | 900,900 |
26 Mar 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 622,300 |
25 Mar 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 461,900 |
22 Mar 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 376,500 |
21 Mar 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 674,100 |
20 Mar 2024 | 1.7300 | 1.9300 | 1.7300 | 1.9000 | 1.9000 | 802,400 |
19 Mar 2024 | 1.5900 | 1.7750 | 1.5900 | 1.7400 | 1.7400 | 617,500 |
18 Mar 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 640,200 |
15 Mar 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 1,052,600 |
14 Mar 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 458,300 |
13 Mar 2024 | 1.8000 | 1.8400 | 1.7250 | 1.7400 | 1.7400 | 587,700 |
12 Mar 2024 | 1.7800 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 551,400 |
11 Mar 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 403,300 |
08 Mar 2024 | 1.7600 | 1.9300 | 1.6600 | 1.8200 | 1.8200 | 955,500 |
07 Mar 2024 | 1.8800 | 1.8850 | 1.7600 | 1.7600 | 1.7600 | 360,400 |
06 Mar 2024 | 1.8700 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 537,500 |
05 Mar 2024 | 1.8300 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 1,018,600 |
04 Mar 2024 | 2.0000 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 672,900 |
01 Mar 2024 | 2.0200 | 2.0700 | 1.9100 | 2.0100 | 2.0100 | 1,281,200 |
29 Feb 2024 | 1.8500 | 2.0500 | 1.8100 | 1.9400 | 1.9400 | 1,749,500 |
28 Feb 2024 | 1.7200 | 1.8100 | 1.7020 | 1.7800 | 1.7800 | 490,000 |
27 Feb 2024 | 1.7200 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 685,500 |
26 Feb 2024 | 1.6100 | 1.7500 | 1.5500 | 1.6600 | 1.6600 | 964,500 |
23 Feb 2024 | 1.6000 | 1.6900 | 1.5400 | 1.6800 | 1.6800 | 754,700 |
22 Feb 2024 | 1.6200 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 553,300 |
21 Feb 2024 | 1.6800 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 813,600 |
20 Feb 2024 | 1.6800 | 1.7250 | 1.5850 | 1.6900 | 1.6900 | 972,000 |
16 Feb 2024 | 1.7700 | 1.8500 | 1.6910 | 1.7400 | 1.7400 | 970,500 |
15 Feb 2024 | 1.7000 | 1.8350 | 1.6300 | 1.8200 | 1.8200 | 1,135,900 |
14 Feb 2024 | 1.4900 | 1.7100 | 1.4300 | 1.7000 | 1.7000 | 1,516,900 |
13 Feb 2024 | 1.4700 | 1.5400 | 1.4150 | 1.4900 | 1.4900 | 1,126,800 |
12 Feb 2024 | 1.4100 | 1.6100 | 1.3300 | 1.5600 | 1.5600 | 1,598,500 |
09 Feb 2024 | 1.2100 | 1.4300 | 1.1750 | 1.4300 | 1.4300 | 1,555,600 |
08 Feb 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 1,054,000 |
07 Feb 2024 | 1.2200 | 1.2400 | 1.0800 | 1.1200 | 1.1200 | 1,898,900 |
06 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 817,100 |
05 Feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 435,700 |
02 Feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 893,100 |
01 Feb 2024 | 1.1400 | 1.1600 | 1.0830 | 1.1100 | 1.1100 | 765,000 |
31 Jan 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 885,700 |
30 Jan 2024 | 1.1600 | 1.1780 | 1.1400 | 1.1600 | 1.1600 | 349,300 |
29 Jan 2024 | 1.1800 | 1.2000 | 1.1450 | 1.1900 | 1.1900 | 650,500 |
26 Jan 2024 | 1.1100 | 1.2700 | 1.1100 | 1.1800 | 1.1800 | 1,097,600 |
25 Jan 2024 | 1.1200 | 1.1450 | 1.0900 | 1.1200 | 1.1200 | 596,500 |
24 Jan 2024 | 1.1600 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 542,500 |
23 Jan 2024 | 1.1000 | 1.1550 | 1.0700 | 1.1400 | 1.1400 | 717,500 |
22 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 1,208,800 |
19 Jan 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 842,900 |
18 Jan 2024 | 1.1900 | 1.1980 | 1.0300 | 1.0300 | 1.0300 | 1,302,900 |
17 Jan 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 456,100 |
16 Jan 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 680,600 |
12 Jan 2024 | 1.2500 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 449,100 |
11 Jan 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 372,300 |
10 Jan 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 227,000 |
09 Jan 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 314,800 |
08 Jan 2024 | 1.2400 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 657,700 |
05 Jan 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 585,400 |
04 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 407,800 |
03 Jan 2024 | 1.3400 | 1.3650 | 1.2700 | 1.2800 | 1.2800 | 434,900 |
02 Jan 2024 | 1.3800 | 1.3880 | 1.3110 | 1.3400 | 1.3400 | 419,000 |
29 Dec 2023 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 415,100 |
28 Dec 2023 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 310,700 |
27 Dec 2023 | 1.5000 | 1.5300 | 1.4450 | 1.4700 | 1.4700 | 265,200 |
26 Dec 2023 | 1.5100 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 365,900 |
22 Dec 2023 | 1.5500 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 307,000 |
21 Dec 2023 | 1.5000 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 486,600 |
20 Dec 2023 | 1.5000 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 775,300 |
19 Dec 2023 | 1.4300 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 478,300 |
18 Dec 2023 | 1.4000 | 1.4850 | 1.3700 | 1.4500 | 1.4500 | 364,000 |
15 Dec 2023 | 1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 905,100 |
14 Dec 2023 | 1.4800 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 619,400 |
13 Dec 2023 | 1.3800 | 1.4700 | 1.3400 | 1.4600 | 1.4600 | 620,900 |
12 Dec 2023 | 1.3500 | 1.3950 | 1.3300 | 1.3600 | 1.3600 | 317,200 |
11 Dec 2023 | 1.3000 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 756,700 |
08 Dec 2023 | 1.3000 | 1.3450 | 1.2700 | 1.3100 | 1.3100 | 342,500 |
07 Dec 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 334,700 |
06 Dec 2023 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 238,600 |
05 Dec 2023 | 1.3400 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 291,200 |
04 Dec 2023 | 1.2700 | 1.3650 | 1.2700 | 1.3400 | 1.3400 | 514,400 |
01 Dec 2023 | 1.2600 | 1.3400 | 1.2300 | 1.3300 | 1.3300 | 528,100 |
30 Nov 2023 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 290,100 |
29 Nov 2023 | 1.2900 | 1.3180 | 1.2550 | 1.2800 | 1.2800 | 355,200 |
28 Nov 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 526,100 |
27 Nov 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 212,200 |
24 Nov 2023 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 208,600 |
22 Nov 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 287,700 |
21 Nov 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 324,700 |
20 Nov 2023 | 1.3200 | 1.3450 | 1.2500 | 1.2700 | 1.2700 | 475,500 |
17 Nov 2023 | 1.2800 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 373,600 |
16 Nov 2023 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 357,200 |
15 Nov 2023 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 374,100 |
14 Nov 2023 | 1.2600 | 1.3700 | 1.2550 | 1.3700 | 1.3700 | 733,400 |
13 Nov 2023 | 1.2200 | 1.2600 | 1.2190 | 1.2400 | 1.2400 | 160,000 |
10 Nov 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 413,500 |
09 Nov 2023 | 1.2900 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 1,394,000 |
08 Nov 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 296,800 |
07 Nov 2023 | 1.2800 | 1.3300 | 1.2550 | 1.3000 | 1.3000 | 511,800 |
06 Nov 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 251,600 |
03 Nov 2023 | 1.4700 | 1.5500 | 1.2650 | 1.3200 | 1.3200 | 2,151,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |