Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 45,800 |
06 May 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 39,600 |
03 May 2024 | 1.6300 | 1.6300 | 1.5860 | 1.6100 | 1.6100 | 31,000 |
02 May 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 36,500 |
01 May 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 39,200 |
30 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 27,300 |
29 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 43,600 |
26 Apr 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 38,500 |
25 Apr 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 16,900 |
24 Apr 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 82,100 |
23 Apr 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 36,600 |
22 Apr 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 71,900 |
19 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 45,200 |
18 Apr 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 27,600 |
17 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 28,500 |
16 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 61,800 |
15 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 35,700 |
12 Apr 2024 | 1.5100 | 1.5260 | 1.5000 | 1.5200 | 1.5200 | 97,300 |
11 Apr 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 26,000 |
10 Apr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 147,500 |
09 Apr 2024 | 1.5800 | 1.5930 | 1.5100 | 1.5500 | 1.5500 | 59,700 |
08 Apr 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 47,900 |
05 Apr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 109,100 |
04 Apr 2024 | 1.5600 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 37,000 |
03 Apr 2024 | 1.5900 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 49,500 |
02 Apr 2024 | 1.6600 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 57,400 |
01 Apr 2024 | 1.6500 | 1.6660 | 1.6000 | 1.6600 | 1.6600 | 68,100 |
28 Mar 2024 | 1.6500 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 65,600 |
27 Mar 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 34,400 |
26 Mar 2024 | 1.6000 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 44,300 |
25 Mar 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 71,400 |
22 Mar 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 44,900 |
21 Mar 2024 | 1.6000 | 1.6000 | 1.5210 | 1.5300 | 1.5300 | 57,300 |
20 Mar 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 35,500 |
19 Mar 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 44,900 |
18 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 52,500 |
15 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 161,900 |
14 Mar 2024 | 1.5800 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 60,600 |
13 Mar 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 99,700 |
12 Mar 2024 | 1.6100 | 1.6180 | 1.5500 | 1.5500 | 1.5500 | 96,500 |
11 Mar 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 72,000 |
08 Mar 2024 | 1.6500 | 1.6890 | 1.5000 | 1.5700 | 1.5700 | 229,600 |
07 Mar 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 75,500 |
06 Mar 2024 | 1.6900 | 1.6900 | 1.6150 | 1.6600 | 1.6600 | 109,100 |
05 Mar 2024 | 1.6600 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 239,500 |
04 Mar 2024 | 1.8300 | 1.8300 | 1.6300 | 1.6400 | 1.6400 | 195,500 |
01 Mar 2024 | 1.8000 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 349,600 |
29 Feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.8300 | 1.8300 | 298,500 |
28 Feb 2024 | 1.8400 | 1.8400 | 1.5500 | 1.7000 | 1.7000 | 656,600 |
27 Feb 2024 | 1.8900 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 55,500 |
26 Feb 2024 | 1.7800 | 1.8850 | 1.7700 | 1.8700 | 1.8700 | 54,000 |
23 Feb 2024 | 1.8000 | 1.8240 | 1.7400 | 1.8000 | 1.8000 | 58,500 |
22 Feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 35,500 |
21 Feb 2024 | 1.8500 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 102,100 |
20 Feb 2024 | 1.9600 | 2.0000 | 1.7900 | 1.8300 | 1.8300 | 84,300 |
16 Feb 2024 | 1.9600 | 2.0200 | 1.9290 | 1.9500 | 1.9500 | 79,600 |
15 Feb 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 79,800 |
14 Feb 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9250 | 1.9250 | 74,700 |
13 Feb 2024 | 1.7600 | 1.9600 | 1.7600 | 1.8700 | 1.8700 | 171,300 |
12 Feb 2024 | 1.7500 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 100,200 |
09 Feb 2024 | 1.7900 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 36,700 |
08 Feb 2024 | 1.7100 | 1.9500 | 1.6800 | 1.7600 | 1.7600 | 96,000 |
07 Feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 24,300 |
06 Feb 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 70,700 |
05 Feb 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 55,500 |
02 Feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 31,900 |
01 Feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 53,600 |
31 Jan 2024 | 1.6800 | 1.7800 | 1.6790 | 1.7300 | 1.7300 | 35,900 |
30 Jan 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 56,200 |
29 Jan 2024 | 1.7500 | 1.7900 | 1.7130 | 1.7500 | 1.7500 | 53,900 |
26 Jan 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 50,900 |
25 Jan 2024 | 1.7200 | 1.7490 | 1.6900 | 1.7000 | 1.7000 | 32,800 |
24 Jan 2024 | 1.7600 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 71,800 |
23 Jan 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 68,300 |
22 Jan 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 44,200 |
19 Jan 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 52,900 |
18 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 43,500 |
17 Jan 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 30,500 |
16 Jan 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 49,900 |
12 Jan 2024 | 1.8700 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 54,100 |
11 Jan 2024 | 1.9200 | 1.9540 | 1.8200 | 1.8500 | 1.8500 | 196,000 |
10 Jan 2024 | 1.9800 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 48,600 |
09 Jan 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 80,200 |
08 Jan 2024 | 1.8600 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 59,400 |
05 Jan 2024 | 1.9300 | 1.9550 | 1.8500 | 1.8800 | 1.8800 | 45,400 |
04 Jan 2024 | 1.9300 | 1.9900 | 1.8920 | 1.9300 | 1.9300 | 58,900 |
03 Jan 2024 | 1.9000 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 111,500 |
02 Jan 2024 | 1.9200 | 2.0050 | 1.8800 | 1.9200 | 1.9200 | 100,500 |
29 Dec 2023 | 1.9200 | 1.9910 | 1.8700 | 1.9300 | 1.9300 | 636,500 |
28 Dec 2023 | 1.8800 | 2.0000 | 1.8330 | 1.9100 | 1.9100 | 183,300 |
27 Dec 2023 | 1.7100 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 199,700 |
26 Dec 2023 | 1.5600 | 1.7200 | 1.5600 | 1.7100 | 1.7100 | 129,700 |
22 Dec 2023 | 1.6400 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 150,600 |
21 Dec 2023 | 1.6800 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 76,300 |
20 Dec 2023 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 49,400 |
19 Dec 2023 | 1.6800 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 78,400 |
18 Dec 2023 | 1.7200 | 1.7550 | 1.6400 | 1.6500 | 1.6500 | 73,100 |
15 Dec 2023 | 1.6900 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 81,100 |
14 Dec 2023 | 1.7000 | 1.7450 | 1.6600 | 1.7200 | 1.7200 | 148,100 |
13 Dec 2023 | 1.6100 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 93,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |