Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 1,118,354 |
02 May 2024 | 1.7900 | 1.8800 | 1.7500 | 1.8600 | 1.8600 | 1,197,400 |
01 May 2024 | 1.7400 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 1,292,300 |
30 Apr 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 819,700 |
29 Apr 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 933,000 |
26 Apr 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 870,200 |
25 Apr 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 894,000 |
24 Apr 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 712,900 |
23 Apr 2024 | 1.8000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 1,345,200 |
22 Apr 2024 | 1.7200 | 1.8400 | 1.6900 | 1.7800 | 1.7800 | 1,319,000 |
19 Apr 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 2,009,800 |
18 Apr 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 1,086,000 |
17 Apr 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 1,521,100 |
16 Apr 2024 | 1.8500 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 1,836,700 |
15 Apr 2024 | 1.9000 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 1,773,700 |
12 Apr 2024 | 2.0200 | 2.0500 | 1.8700 | 1.9100 | 1.9100 | 2,065,600 |
11 Apr 2024 | 1.9700 | 2.0400 | 1.9600 | 2.0300 | 2.0300 | 1,506,400 |
10 Apr 2024 | 1.9900 | 2.0100 | 1.9300 | 1.9800 | 1.9800 | 1,603,200 |
09 Apr 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 862,200 |
08 Apr 2024 | 2.0500 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 917,200 |
05 Apr 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 1,046,900 |
04 Apr 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 1,603,300 |
03 Apr 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 1,237,700 |
02 Apr 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 943,700 |
01 Apr 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1400 | 2.1400 | 1,209,000 |
28 Mar 2024 | 2.1300 | 2.2800 | 2.1100 | 2.2100 | 2.2100 | 3,227,400 |
27 Mar 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 1,611,400 |
26 Mar 2024 | 2.1400 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 1,102,900 |
25 Mar 2024 | 2.1000 | 2.2100 | 2.0700 | 2.1100 | 2.1100 | 1,387,100 |
22 Mar 2024 | 2.1300 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 900,800 |
21 Mar 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 1,757,800 |
20 Mar 2024 | 2.1400 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 1,210,400 |
19 Mar 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 1,476,900 |
18 Mar 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 1,474,100 |
15 Mar 2024 | 2.1400 | 2.2800 | 2.1200 | 2.2300 | 2.2300 | 3,106,000 |
14 Mar 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 1,670,600 |
13 Mar 2024 | 2.1800 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | 2,365,900 |
12 Mar 2024 | 2.2300 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 1,510,800 |
11 Mar 2024 | 2.3100 | 2.3800 | 2.1800 | 2.2500 | 2.2500 | 2,824,400 |
08 Mar 2024 | 2.4400 | 2.5500 | 2.3200 | 2.3500 | 2.3500 | 2,741,600 |
07 Mar 2024 | 2.5300 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 4,043,700 |
06 Mar 2024 | 3.0400 | 3.0400 | 2.4200 | 2.4800 | 2.4800 | 8,388,800 |
05 Mar 2024 | 3.0300 | 3.1600 | 2.9700 | 3.0800 | 3.0800 | 2,394,900 |
04 Mar 2024 | 3.2400 | 3.2500 | 3.0300 | 3.0400 | 3.0400 | 2,602,500 |
01 Mar 2024 | 3.1300 | 3.2600 | 3.0900 | 3.1800 | 3.1800 | 2,646,000 |
29 Feb 2024 | 3.1100 | 3.1900 | 3.0500 | 3.0800 | 3.0800 | 1,523,800 |
28 Feb 2024 | 3.1400 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 1,597,900 |
27 Feb 2024 | 3.1700 | 3.2100 | 3.0900 | 3.1300 | 3.1300 | 1,932,400 |
26 Feb 2024 | 2.9900 | 3.2400 | 2.9600 | 3.1100 | 3.1100 | 3,206,500 |
23 Feb 2024 | 3.0400 | 3.1100 | 2.9600 | 3.0100 | 3.0100 | 2,538,800 |
22 Feb 2024 | 3.0400 | 3.1600 | 3.0100 | 3.0400 | 3.0400 | 1,996,700 |
21 Feb 2024 | 3.2100 | 3.2300 | 2.9500 | 3.0000 | 3.0000 | 1,708,200 |
20 Feb 2024 | 3.2000 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 1,762,500 |
16 Feb 2024 | 3.1900 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 1,691,900 |
15 Feb 2024 | 3.2100 | 3.2600 | 3.1300 | 3.2100 | 3.2100 | 2,824,600 |
14 Feb 2024 | 2.9300 | 3.2400 | 2.9000 | 3.2100 | 3.2100 | 4,129,100 |
13 Feb 2024 | 2.8600 | 3.0100 | 2.7600 | 2.8700 | 2.8700 | 2,824,700 |
12 Feb 2024 | 2.8700 | 2.9700 | 2.8500 | 2.9500 | 2.9500 | 1,567,300 |
09 Feb 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8700 | 2.8700 | 2,156,800 |
08 Feb 2024 | 2.6200 | 2.7300 | 2.5600 | 2.7300 | 2.7300 | 1,416,900 |
07 Feb 2024 | 2.6600 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 1,509,900 |
06 Feb 2024 | 2.4800 | 2.6400 | 2.4700 | 2.6400 | 2.6400 | 1,626,200 |
05 Feb 2024 | 2.4500 | 2.5100 | 2.3900 | 2.4700 | 2.4700 | 1,090,400 |
02 Feb 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 1,272,300 |
01 Feb 2024 | 2.5000 | 2.5600 | 2.4300 | 2.5100 | 2.5100 | 1,247,500 |
31 Jan 2024 | 2.5200 | 2.5900 | 2.4600 | 2.4600 | 2.4600 | 1,419,700 |
30 Jan 2024 | 2.6300 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 1,121,100 |
29 Jan 2024 | 2.5000 | 2.6700 | 2.4500 | 2.6600 | 2.6600 | 1,714,700 |
26 Jan 2024 | 2.4600 | 2.5300 | 2.4300 | 2.4900 | 2.4900 | 1,275,100 |
25 Jan 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4600 | 2.4600 | 1,367,900 |
24 Jan 2024 | 2.4800 | 2.5100 | 2.3500 | 2.3600 | 2.3600 | 1,399,000 |
23 Jan 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 949,500 |
22 Jan 2024 | 2.4100 | 2.5300 | 2.4100 | 2.5000 | 2.5000 | 1,546,100 |
19 Jan 2024 | 2.4800 | 2.5200 | 2.3400 | 2.4100 | 2.4100 | 2,664,800 |
18 Jan 2024 | 2.7200 | 2.7400 | 2.4300 | 2.4800 | 2.4800 | 2,414,600 |
17 Jan 2024 | 2.6000 | 2.6600 | 2.5200 | 2.6300 | 2.6300 | 2,850,700 |
16 Jan 2024 | 2.7400 | 2.7900 | 2.6200 | 2.6500 | 2.6500 | 3,477,000 |
12 Jan 2024 | 2.9300 | 2.9700 | 2.7600 | 2.7700 | 2.7700 | 3,112,100 |
11 Jan 2024 | 2.7900 | 3.0200 | 2.7300 | 2.9300 | 2.9300 | 6,420,100 |
10 Jan 2024 | 2.7800 | 2.8100 | 2.6200 | 2.8000 | 2.8000 | 11,396,600 |
09 Jan 2024 | 2.3500 | 2.4700 | 2.3300 | 2.4100 | 2.4100 | 1,428,600 |
08 Jan 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 1,856,900 |
05 Jan 2024 | 2.5100 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 2,564,400 |
04 Jan 2024 | 2.3900 | 2.6700 | 2.3200 | 2.5300 | 2.5300 | 5,420,800 |
03 Jan 2024 | 2.2400 | 2.3400 | 2.1800 | 2.2400 | 2.2400 | 1,274,900 |
02 Jan 2024 | 2.3100 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 1,204,100 |
29 Dec 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,195,800 |
28 Dec 2023 | 2.2900 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 1,679,800 |
27 Dec 2023 | 2.2500 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 1,361,000 |
26 Dec 2023 | 2.1200 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 1,902,900 |
22 Dec 2023 | 2.1200 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 2,688,500 |
21 Dec 2023 | 2.0800 | 2.1800 | 2.0200 | 2.1000 | 2.1000 | 2,307,700 |
20 Dec 2023 | 2.0600 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 1,887,600 |
19 Dec 2023 | 1.9900 | 2.1200 | 1.9900 | 2.0500 | 2.0500 | 1,183,400 |
18 Dec 2023 | 2.0200 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 1,103,200 |
15 Dec 2023 | 2.1700 | 2.2100 | 2.0100 | 2.0200 | 2.0200 | 2,222,400 |
14 Dec 2023 | 2.1200 | 2.2200 | 2.0500 | 2.1800 | 2.1800 | 2,542,800 |
13 Dec 2023 | 1.9500 | 2.1600 | 1.9300 | 2.1200 | 2.1200 | 2,080,100 |
12 Dec 2023 | 1.9500 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 457,000 |
11 Dec 2023 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 812,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |