Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 8,100 |
18 Apr 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 10,400 |
17 Apr 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 9,600 |
16 Apr 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 12,400 |
15 Apr 2024 | 1.4200 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 58,900 |
12 Apr 2024 | 1.4900 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 19,500 |
11 Apr 2024 | 1.6000 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 23,700 |
10 Apr 2024 | 1.6400 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 47,700 |
09 Apr 2024 | 1.4800 | 1.5400 | 1.3000 | 1.5400 | 1.5400 | 47,600 |
08 Apr 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 27,300 |
05 Apr 2024 | 1.5900 | 1.5900 | 1.4300 | 1.5100 | 1.5100 | 14,900 |
04 Apr 2024 | 1.5600 | 1.6300 | 1.5000 | 1.5000 | 1.5000 | 13,900 |
03 Apr 2024 | 1.6100 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 11,600 |
02 Apr 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 9,800 |
01 Apr 2024 | 1.7000 | 1.7000 | 1.4800 | 1.5700 | 1.5700 | 25,700 |
28 Mar 2024 | 1.4500 | 1.6600 | 1.4500 | 1.6600 | 1.6600 | 63,700 |
27 Mar 2024 | 1.4600 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 56,000 |
26 Mar 2024 | 1.3400 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 26,600 |
25 Mar 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 9,100 |
22 Mar 2024 | 1.2000 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 18,600 |
21 Mar 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 43,900 |
20 Mar 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 56,100 |
19 Mar 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 14,000 |
18 Mar 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 31,000 |
15 Mar 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 15,200 |
14 Mar 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 13,500 |
13 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 11,300 |
12 Mar 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 20,300 |
11 Mar 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 31,200 |
08 Mar 2024 | 1.3100 | 1.3300 | 1.1600 | 1.2100 | 1.2100 | 81,200 |
07 Mar 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 68,900 |
06 Mar 2024 | 1.4200 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 75,700 |
05 Mar 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 12,800 |
04 Mar 2024 | 1.4600 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 33,400 |
01 Mar 2024 | 1.5200 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 20,500 |
29 Feb 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 30,300 |
28 Feb 2024 | 1.5600 | 1.6200 | 1.4200 | 1.4400 | 1.4400 | 109,200 |
27 Feb 2024 | 1.6300 | 1.6900 | 1.4800 | 1.6000 | 1.6000 | 228,200 |
26 Feb 2024 | 1.6300 | 1.6900 | 1.5700 | 1.6400 | 1.6400 | 80,400 |
23 Feb 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 40,000 |
22 Feb 2024 | 1.6900 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 44,600 |
21 Feb 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 39,300 |
20 Feb 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6800 | 1.6800 | 42,500 |
16 Feb 2024 | 1.6600 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 20,400 |
15 Feb 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 7,100 |
14 Feb 2024 | 1.5900 | 1.7400 | 1.5900 | 1.6200 | 1.6200 | 11,600 |
13 Feb 2024 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 8,200 |
12 Feb 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 10,400 |
09 Feb 2024 | 1.5900 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 6,000 |
08 Feb 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 5,800 |
07 Feb 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 18,300 |
06 Feb 2024 | 1.5900 | 1.7100 | 1.5400 | 1.6500 | 1.6500 | 38,100 |
05 Feb 2024 | 1.6800 | 1.6800 | 1.5100 | 1.5700 | 1.5700 | 48,100 |
02 Feb 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 59,900 |
01 Feb 2024 | 1.6200 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 45,300 |
31 Jan 2024 | 1.6600 | 1.7200 | 1.5300 | 1.5500 | 1.5500 | 94,500 |
30 Jan 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 15,800 |
29 Jan 2024 | 1.6400 | 1.7500 | 1.5400 | 1.7100 | 1.7100 | 57,500 |
26 Jan 2024 | 1.5600 | 1.6800 | 1.5500 | 1.5800 | 1.5800 | 81,900 |
25 Jan 2024 | 1.4500 | 1.6500 | 1.4000 | 1.6000 | 1.6000 | 132,100 |
24 Jan 2024 | 1.4300 | 1.6400 | 1.4000 | 1.4800 | 1.4800 | 434,200 |
23 Jan 2024 | 1.4800 | 1.7500 | 1.4800 | 1.7200 | 1.7200 | 392,900 |
22 Jan 2024 | 2.0500 | 2.0500 | 1.7500 | 1.8500 | 1.8500 | 192,800 |
19 Jan 2024 | 2.0800 | 2.0900 | 1.9200 | 2.0100 | 2.0100 | 98,100 |
18 Jan 2024 | 2.0400 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 58,000 |
17 Jan 2024 | 2.0000 | 2.0600 | 1.7900 | 2.0400 | 2.0400 | 123,000 |
16 Jan 2024 | 2.0700 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 107,200 |
12 Jan 2024 | 1.8900 | 2.0300 | 1.7700 | 1.9500 | 1.9500 | 54,500 |
11 Jan 2024 | 2.0900 | 2.1400 | 1.8600 | 1.9700 | 1.9700 | 124,700 |
10 Jan 2024 | 2.2700 | 2.2700 | 2.0400 | 2.0900 | 2.0900 | 77,500 |
09 Jan 2024 | 2.4000 | 2.4000 | 2.0100 | 2.1800 | 2.1800 | 179,900 |
08 Jan 2024 | 2.4000 | 2.5800 | 2.2300 | 2.3000 | 2.3000 | 256,500 |
05 Jan 2024 | 1.8800 | 2.2900 | 1.8500 | 2.2500 | 2.2500 | 282,500 |
04 Jan 2024 | 1.7100 | 1.8400 | 1.6800 | 1.8200 | 1.8200 | 98,000 |
03 Jan 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 61,300 |
02 Jan 2024 | 1.5700 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 50,600 |
29 Dec 2023 | 1.5800 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 57,800 |
28 Dec 2023 | 1.6000 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 141,400 |
27 Dec 2023 | 1.5400 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 80,600 |
26 Dec 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 49,800 |
22 Dec 2023 | 1.6000 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 25,400 |
21 Dec 2023 | 1.5500 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 30,000 |
20 Dec 2023 | 1.6100 | 1.6200 | 1.4600 | 1.5100 | 1.5100 | 131,300 |
19 Dec 2023 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 59,500 |
18 Dec 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 19,000 |
15 Dec 2023 | 1.5600 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 51,900 |
14 Dec 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 74,900 |
13 Dec 2023 | 1.6000 | 1.6500 | 1.5200 | 1.6200 | 1.6200 | 216,100 |
12 Dec 2023 | 1.5200 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 18,800 |
11 Dec 2023 | 1.5900 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 15,800 |
08 Dec 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 33,600 |
07 Dec 2023 | 1.6800 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 37,600 |
06 Dec 2023 | 1.6200 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 59,000 |
05 Dec 2023 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 47,500 |
04 Dec 2023 | 1.6600 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 59,500 |
01 Dec 2023 | 1.5600 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 25,500 |
30 Nov 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 20,400 |
29 Nov 2023 | 1.6500 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 58,800 |
28 Nov 2023 | 1.4400 | 1.7000 | 1.4300 | 1.7000 | 1.7000 | 65,100 |
27 Nov 2023 | 1.6600 | 1.6700 | 1.3700 | 1.4400 | 1.4400 | 65,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |