Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.4200 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 6,100 |
27 Mar 2024 | 1.4850 | 1.4850 | 1.4110 | 1.4200 | 1.4200 | 12,400 |
26 Mar 2024 | 1.4500 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 8,400 |
25 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 4,600 |
22 Mar 2024 | 1.5110 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 9,200 |
21 Mar 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 7,500 |
20 Mar 2024 | 1.5000 | 1.7300 | 1.4810 | 1.4900 | 1.4900 | 38,700 |
19 Mar 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,800 |
18 Mar 2024 | 1.6100 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
15 Mar 2024 | 1.5400 | 1.6000 | 1.4970 | 1.5700 | 1.5700 | 2,800 |
14 Mar 2024 | 1.5600 | 1.5710 | 1.4800 | 1.5350 | 1.5350 | 11,100 |
13 Mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 5,600 |
12 Mar 2024 | 1.5600 | 1.6600 | 1.5460 | 1.5460 | 1.5460 | 8,300 |
11 Mar 2024 | 1.6800 | 1.7110 | 1.5390 | 1.5700 | 1.5700 | 5,100 |
08 Mar 2024 | 1.6500 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 21,300 |
07 Mar 2024 | 1.6000 | 1.6850 | 1.5500 | 1.6000 | 1.6000 | 16,600 |
06 Mar 2024 | 1.7400 | 1.7800 | 1.6000 | 1.6590 | 1.6590 | 8,300 |
05 Mar 2024 | 1.6800 | 1.7300 | 1.5900 | 1.6600 | 1.6600 | 59,600 |
04 Mar 2024 | 1.4700 | 1.7300 | 1.4600 | 1.7000 | 1.7000 | 73,500 |
01 Mar 2024 | 1.4500 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 41,200 |
29 Feb 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3370 | 1.3370 | 14,400 |
28 Feb 2024 | 1.3910 | 1.3950 | 1.2550 | 1.2900 | 1.2900 | 35,800 |
27 Feb 2024 | 1.4100 | 1.4500 | 1.3930 | 1.4300 | 1.4300 | 7,900 |
26 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,700 |
23 Feb 2024 | 1.4300 | 1.4450 | 1.3900 | 1.4000 | 1.4000 | 6,400 |
22 Feb 2024 | 1.5100 | 1.5720 | 1.4500 | 1.4500 | 1.4500 | 4,600 |
21 Feb 2024 | 1.4500 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 18,200 |
20 Feb 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 15,000 |
16 Feb 2024 | 1.4400 | 1.5190 | 1.4280 | 1.4900 | 1.4900 | 10,200 |
15 Feb 2024 | 1.4400 | 1.4400 | 1.3910 | 1.4400 | 1.4400 | 7,200 |
14 Feb 2024 | 1.4200 | 1.5700 | 1.3190 | 1.4200 | 1.4200 | 34,200 |
13 Feb 2024 | 1.4700 | 1.4990 | 1.4100 | 1.4400 | 1.4400 | 24,100 |
12 Feb 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4710 | 1.4710 | 22,500 |
09 Feb 2024 | 1.6600 | 1.7200 | 1.4600 | 1.6000 | 1.6000 | 25,800 |
08 Feb 2024 | 1.5600 | 1.6420 | 1.5600 | 1.6200 | 1.6200 | 31,600 |
07 Feb 2024 | 1.3900 | 1.5990 | 1.3700 | 1.5400 | 1.5400 | 54,800 |
06 Feb 2024 | 1.3700 | 1.3760 | 1.3000 | 1.3700 | 1.3700 | 6,800 |
05 Feb 2024 | 1.3500 | 1.3980 | 1.3200 | 1.3600 | 1.3600 | 22,200 |
02 Feb 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 11,700 |
01 Feb 2024 | 1.3400 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 7,500 |
31 Jan 2024 | 1.3300 | 1.3780 | 1.2000 | 1.3600 | 1.3600 | 38,000 |
30 Jan 2024 | 1.3300 | 1.3900 | 1.2500 | 1.2640 | 1.2640 | 25,100 |
29 Jan 2024 | 1.3000 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 16,800 |
26 Jan 2024 | 1.2600 | 1.3400 | 1.1800 | 1.2900 | 1.2900 | 7,700 |
25 Jan 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2700 | 1.2700 | 10,800 |
24 Jan 2024 | 1.2600 | 1.2900 | 1.1250 | 1.2300 | 1.2300 | 22,600 |
23 Jan 2024 | 1.2550 | 1.2700 | 1.1850 | 1.2700 | 1.2700 | 11,200 |
22 Jan 2024 | 1.2200 | 1.2200 | 1.1230 | 1.1900 | 1.1900 | 12,400 |
19 Jan 2024 | 1.0800 | 1.1300 | 1.0210 | 1.1100 | 1.1100 | 25,400 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0800 | 1.0800 | 72,600 |
17 Jan 2024 | 1.5500 | 1.6300 | 1.1800 | 1.2000 | 1.2000 | 144,200 |
16 Jan 2024 | 1.7800 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 58,700 |
12 Jan 2024 | 1.9400 | 1.9900 | 1.6800 | 1.7000 | 1.7000 | 178,400 |
11 Jan 2024 | 2.1800 | 2.6700 | 2.1100 | 2.1780 | 2.1780 | 1,150,600 |
10 Jan 2024 | 1.8900 | 2.0750 | 1.7800 | 2.0600 | 2.0600 | 95,400 |
09 Jan 2024 | 1.8500 | 1.9340 | 1.8200 | 1.8400 | 1.8400 | 20,000 |
08 Jan 2024 | 1.9300 | 1.9900 | 1.8100 | 1.8700 | 1.8700 | 40,300 |
05 Jan 2024 | 1.7500 | 1.9150 | 1.7500 | 1.8700 | 1.8700 | 33,700 |
04 Jan 2024 | 1.8200 | 1.8200 | 1.7390 | 1.7730 | 1.7730 | 19,000 |
03 Jan 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 17,000 |
02 Jan 2024 | 1.7700 | 1.9900 | 1.7700 | 1.8700 | 1.8700 | 70,900 |
29 Dec 2023 | 1.6500 | 1.9370 | 1.6000 | 1.9300 | 1.9300 | 104,700 |
28 Dec 2023 | 1.6700 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 37,700 |
27 Dec 2023 | 1.6200 | 1.7390 | 1.5900 | 1.6600 | 1.6600 | 45,000 |
26 Dec 2023 | 1.6100 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 42,700 |
22 Dec 2023 | 1.6900 | 1.6900 | 1.5830 | 1.6100 | 1.6100 | 38,400 |
21 Dec 2023 | 1.7200 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 46,200 |
20 Dec 2023 | 1.7000 | 1.8400 | 1.6000 | 1.7700 | 1.7700 | 51,500 |
19 Dec 2023 | 1.6600 | 1.7000 | 1.5520 | 1.6600 | 1.6600 | 9,100 |
18 Dec 2023 | 1.6300 | 1.7000 | 1.5200 | 1.5700 | 1.5700 | 29,400 |
15 Dec 2023 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 44,200 |
14 Dec 2023 | 1.7490 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 87,000 |
13 Dec 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 25,800 |
12 Dec 2023 | 1.7200 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 16,500 |
11 Dec 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 17,800 |
08 Dec 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 36,700 |
07 Dec 2023 | 1.7600 | 1.7800 | 1.7450 | 1.7790 | 1.7790 | 12,800 |
06 Dec 2023 | 1.8000 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 4,100 |
05 Dec 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 6,100 |
04 Dec 2023 | 1.7800 | 1.8400 | 1.7620 | 1.8000 | 1.8000 | 3,200 |
01 Dec 2023 | 1.7800 | 1.8150 | 1.7700 | 1.8000 | 1.8000 | 7,800 |
30 Nov 2023 | 1.8260 | 1.8400 | 1.7700 | 1.7990 | 1.7990 | 11,700 |
29 Nov 2023 | 1.9100 | 1.9100 | 1.7850 | 1.8300 | 1.8300 | 11,000 |
28 Nov 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 29,000 |
27 Nov 2023 | 1.9600 | 1.9700 | 1.7900 | 1.8000 | 1.8000 | 23,300 |
24 Nov 2023 | 1.9700 | 1.9700 | 1.8890 | 1.8890 | 1.8890 | 3,500 |
22 Nov 2023 | 1.9300 | 1.9900 | 1.8600 | 1.9000 | 1.9000 | 8,000 |
21 Nov 2023 | 1.8200 | 1.9100 | 1.8200 | 1.9050 | 1.9050 | 3,100 |
20 Nov 2023 | 1.8900 | 2.0470 | 1.8800 | 1.8950 | 1.8950 | 2,300 |
17 Nov 2023 | 1.9200 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 15,100 |
16 Nov 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 3,700 |
15 Nov 2023 | 1.7300 | 1.9300 | 1.7300 | 1.8460 | 1.8460 | 22,000 |
14 Nov 2023 | 1.9000 | 1.9000 | 1.6500 | 1.6700 | 1.6700 | 21,400 |
13 Nov 2023 | 1.8100 | 1.8380 | 1.7600 | 1.7800 | 1.7800 | 2,700 |
10 Nov 2023 | 1.8400 | 1.8700 | 1.7100 | 1.8700 | 1.8700 | 5,800 |
09 Nov 2023 | 1.9100 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 2,600 |
08 Nov 2023 | 1.9000 | 1.9170 | 1.7400 | 1.7400 | 1.7400 | 7,900 |
07 Nov 2023 | 1.9700 | 2.0040 | 1.8700 | 1.8770 | 1.8770 | 29,600 |
06 Nov 2023 | 1.9600 | 2.0460 | 1.9600 | 1.9800 | 1.9800 | 5,500 |
03 Nov 2023 | 1.8700 | 2.0850 | 1.8700 | 2.0800 | 2.0800 | 24,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |