Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.7950 | 1.8000 | 1.7720 | 1.7800 | 1.7800 | 938,108 |
07 May 2024 | 1.7950 | 1.8000 | 1.7590 | 1.7780 | 1.7780 | 1,851,122 |
06 May 2024 | 1.7890 | 1.8080 | 1.7770 | 1.7880 | 1.7880 | 2,651,478 |
03 May 2024 | 1.7500 | 1.7950 | 1.7500 | 1.7730 | 1.7730 | 2,606,542 |
02 May 2024 | 1.7500 | 1.7560 | 1.7150 | 1.7480 | 1.7480 | 1,821,989 |
30 Apr 2024 | 1.7110 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 2,333,679 |
29 Apr 2024 | 1.7110 | 1.7240 | 1.6890 | 1.7240 | 1.7240 | 1,732,220 |
26 Apr 2024 | 1.7000 | 1.7180 | 1.6900 | 1.7180 | 1.7180 | 1,244,436 |
25 Apr 2024 | 1.7020 | 1.7150 | 1.6540 | 1.6770 | 1.6770 | 1,314,955 |
24 Apr 2024 | 1.7100 | 1.7180 | 1.6910 | 1.7040 | 1.7040 | 1,499,761 |
23 Apr 2024 | 1.7000 | 1.7150 | 1.6820 | 1.7110 | 1.7110 | 1,872,404 |
22 Apr 2024 | 1.6830 | 1.7400 | 1.6660 | 1.6920 | 1.6920 | 2,909,307 |
19 Apr 2024 | 1.6420 | 1.6850 | 1.6420 | 1.6820 | 1.6820 | 919,016 |
18 Apr 2024 | 1.6850 | 1.6910 | 1.6400 | 1.6830 | 1.6830 | 1,348,340 |
17 Apr 2024 | 1.6740 | 1.7170 | 1.6440 | 1.6920 | 1.6920 | 2,766,248 |
16 Apr 2024 | 1.6300 | 1.6630 | 1.6160 | 1.6530 | 1.6530 | 1,148,757 |
15 Apr 2024 | 1.6620 | 1.6650 | 1.6260 | 1.6580 | 1.6580 | 1,376,089 |
12 Apr 2024 | 1.7070 | 1.7240 | 1.6620 | 1.6660 | 1.6660 | 1,741,406 |
11 Apr 2024 | 1.7300 | 1.7370 | 1.6990 | 1.7060 | 1.7060 | 1,744,150 |
10 Apr 2024 | 1.7650 | 1.7650 | 1.7000 | 1.7270 | 1.7270 | 1,890,752 |
09 Apr 2024 | 1.7400 | 1.7530 | 1.7320 | 1.7500 | 1.7500 | 2,976,778 |
08 Apr 2024 | 1.7100 | 1.7400 | 1.7080 | 1.7290 | 1.7290 | 2,692,340 |
05 Apr 2024 | 1.6760 | 1.7120 | 1.6760 | 1.7090 | 1.7090 | 2,327,495 |
04 Apr 2024 | 1.7090 | 1.7480 | 1.6870 | 1.7090 | 1.7090 | 2,944,109 |
03 Apr 2024 | 1.6200 | 1.7150 | 1.6100 | 1.7140 | 1.7140 | 3,565,015 |
02 Apr 2024 | 1.6500 | 1.6540 | 1.6020 | 1.6040 | 1.6040 | 1,158,722 |
28 Mar 2024 | 1.6400 | 1.6570 | 1.6130 | 1.6370 | 1.6370 | 2,428,060 |
27 Mar 2024 | 1.6700 | 1.6900 | 1.6290 | 1.6350 | 1.6350 | 2,185,431 |
26 Mar 2024 | 1.6900 | 1.7000 | 1.6660 | 1.6880 | 1.6880 | 1,977,797 |
25 Mar 2024 | 1.6770 | 1.7000 | 1.6630 | 1.6950 | 1.6950 | 2,453,501 |
22 Mar 2024 | 1.6690 | 1.6810 | 1.6380 | 1.6780 | 1.6780 | 2,056,195 |
21 Mar 2024 | 1.6950 | 1.7150 | 1.6640 | 1.6730 | 1.6730 | 2,182,656 |
20 Mar 2024 | 1.6500 | 1.6940 | 1.6480 | 1.6900 | 1.6900 | 2,414,966 |
19 Mar 2024 | 1.6340 | 1.6500 | 1.6110 | 1.6500 | 1.6500 | 1,291,869 |
18 Mar 2024 | 1.6800 | 1.6870 | 1.6370 | 1.6420 | 1.6420 | 1,427,144 |
15 Mar 2024 | 1.6500 | 1.6830 | 1.6340 | 1.6670 | 1.6670 | 2,237,633 |
14 Mar 2024 | 1.6800 | 1.6800 | 1.6340 | 1.6520 | 1.6520 | 1,752,254 |
13 Mar 2024 | 1.6780 | 1.6990 | 1.6400 | 1.6760 | 1.6760 | 2,326,921 |
12 Mar 2024 | 1.6400 | 1.6970 | 1.6360 | 1.6760 | 1.6760 | 4,448,296 |
11 Mar 2024 | 1.5550 | 1.6400 | 1.5260 | 1.6340 | 1.6340 | 3,941,931 |
08 Mar 2024 | 1.5250 | 1.5640 | 1.5130 | 1.5550 | 1.5550 | 2,434,150 |
07 Mar 2024 | 1.5020 | 1.5400 | 1.4800 | 1.5250 | 1.5250 | 2,281,963 |
06 Mar 2024 | 1.5000 | 1.5140 | 1.3980 | 1.5070 | 1.5070 | 7,170,109 |
05 Mar 2024 | 1.5610 | 1.5710 | 1.4780 | 1.5040 | 1.5040 | 5,597,341 |
04 Mar 2024 | 1.6120 | 1.6650 | 1.5700 | 1.5860 | 1.5860 | 5,656,376 |
01 Mar 2024 | 1.5750 | 1.5770 | 1.5340 | 1.5700 | 1.5700 | 2,522,837 |
29 Feb 2024 | 1.5590 | 1.5700 | 1.5370 | 1.5640 | 1.5640 | 2,522,721 |
28 Feb 2024 | 1.5730 | 1.5730 | 1.5350 | 1.5590 | 1.5590 | 1,965,840 |
27 Feb 2024 | 1.5600 | 1.5780 | 1.5440 | 1.5730 | 1.5730 | 1,667,118 |
26 Feb 2024 | 1.5640 | 1.5830 | 1.5580 | 1.5700 | 1.5700 | 1,121,941 |
23 Feb 2024 | 1.5550 | 1.5650 | 1.5350 | 1.5630 | 1.5630 | 1,244,736 |
22 Feb 2024 | 1.5300 | 1.5590 | 1.5290 | 1.5510 | 1.5510 | 1,240,087 |
21 Feb 2024 | 1.5200 | 1.5460 | 1.5200 | 1.5350 | 1.5350 | 674,855 |
20 Feb 2024 | 1.5140 | 1.5500 | 1.5140 | 1.5350 | 1.5350 | 1,502,864 |
19 Feb 2024 | 1.5030 | 1.5400 | 1.5020 | 1.5320 | 1.5320 | 1,227,724 |
16 Feb 2024 | 1.5300 | 1.5400 | 1.4920 | 1.5070 | 1.5070 | 1,972,892 |
15 Feb 2024 | 1.5400 | 1.5470 | 1.5100 | 1.5280 | 1.5280 | 1,983,786 |
14 Feb 2024 | 1.5400 | 1.5480 | 1.5310 | 1.5370 | 1.5370 | 1,761,682 |
13 Feb 2024 | 1.5580 | 1.5620 | 1.5310 | 1.5400 | 1.5400 | 871,004 |
12 Feb 2024 | 1.5600 | 1.5700 | 1.5310 | 1.5370 | 1.5370 | 891,032 |
09 Feb 2024 | 1.5760 | 1.5880 | 1.5310 | 1.5500 | 1.5500 | 1,385,353 |
08 Feb 2024 | 1.5810 | 1.6120 | 1.5800 | 1.5890 | 1.5890 | 1,041,534 |
07 Feb 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5810 | 1.5810 | 1,581,537 |
06 Feb 2024 | 1.5980 | 1.5980 | 1.5290 | 1.5810 | 1.5810 | 2,817,066 |
05 Feb 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5880 | 1.5880 | 1,583,443 |
02 Feb 2024 | 1.5750 | 1.5880 | 1.5560 | 1.5630 | 1.5630 | 791,033 |
01 Feb 2024 | 1.5620 | 1.5850 | 1.5510 | 1.5730 | 1.5730 | 1,046,462 |
31 Jan 2024 | 1.5400 | 1.5650 | 1.5400 | 1.5550 | 1.5550 | 1,831,837 |
30 Jan 2024 | 1.5570 | 1.5570 | 1.5020 | 1.5380 | 1.5380 | 1,463,689 |
29 Jan 2024 | 1.5700 | 1.5700 | 1.5230 | 1.5500 | 1.5500 | 1,677,886 |
26 Jan 2024 | 1.5940 | 1.5940 | 1.5610 | 1.5740 | 1.5740 | 868,216 |
25 Jan 2024 | 1.5690 | 1.5940 | 1.5600 | 1.5830 | 1.5830 | 1,392,735 |
24 Jan 2024 | 1.5530 | 1.5930 | 1.5460 | 1.5840 | 1.5840 | 2,412,235 |
23 Jan 2024 | 1.5360 | 1.5680 | 1.5300 | 1.5400 | 1.5400 | 1,360,633 |
22 Jan 2024 | 1.4920 | 1.5370 | 1.4920 | 1.5330 | 1.5330 | 870,495 |
19 Jan 2024 | 1.5270 | 1.5270 | 1.4800 | 1.4870 | 1.4870 | 2,625,318 |
18 Jan 2024 | 1.5200 | 1.5360 | 1.5140 | 1.5150 | 1.5150 | 1,883,421 |
17 Jan 2024 | 1.5180 | 1.5200 | 1.4950 | 1.5130 | 1.5130 | 1,442,691 |
16 Jan 2024 | 1.5200 | 1.5390 | 1.5150 | 1.5260 | 1.5260 | 1,015,535 |
15 Jan 2024 | 1.5280 | 1.5390 | 1.5210 | 1.5340 | 1.5340 | 949,265 |
12 Jan 2024 | 1.5390 | 1.5450 | 1.5150 | 1.5380 | 1.5380 | 1,034,015 |
11 Jan 2024 | 1.5630 | 1.5630 | 1.5160 | 1.5260 | 1.5260 | 1,370,594 |
10 Jan 2024 | 1.5720 | 1.5750 | 1.5560 | 1.5600 | 1.5600 | 892,828 |
09 Jan 2024 | 1.5650 | 1.5820 | 1.5560 | 1.5720 | 1.5720 | 1,017,328 |
08 Jan 2024 | 1.5520 | 1.5800 | 1.5500 | 1.5730 | 1.5730 | 1,076,764 |
05 Jan 2024 | 1.5430 | 1.5710 | 1.5280 | 1.5580 | 1.5580 | 1,273,037 |
04 Jan 2024 | 1.5120 | 1.5600 | 1.5120 | 1.5510 | 1.5510 | 1,563,024 |
03 Jan 2024 | 1.5680 | 1.5680 | 1.5150 | 1.5190 | 1.5190 | 1,798,176 |
29 Dec 2023 | 1.5500 | 1.5600 | 1.5350 | 1.5520 | 1.5520 | 761,451 |
28 Dec 2023 | 1.5690 | 1.5700 | 1.5470 | 1.5470 | 1.5470 | 625,866 |
27 Dec 2023 | 1.5660 | 1.5710 | 1.5460 | 1.5600 | 1.5600 | 1,143,997 |
22 Dec 2023 | 1.5640 | 1.5800 | 1.5500 | 1.5570 | 1.5570 | 1,380,765 |
21 Dec 2023 | 1.5700 | 1.5790 | 1.5590 | 1.5750 | 1.5750 | 894,136 |
20 Dec 2023 | 1.6000 | 1.6020 | 1.5700 | 1.5820 | 1.5820 | 1,178,436 |
19 Dec 2023 | 1.5960 | 1.6240 | 1.5860 | 1.6030 | 1.6030 | 1,731,029 |
18 Dec 2023 | 1.5830 | 1.5970 | 1.5570 | 1.5890 | 1.5890 | 1,636,940 |
15 Dec 2023 | 1.5970 | 1.6100 | 1.5790 | 1.6000 | 1.6000 | 3,836,453 |
14 Dec 2023 | 1.5820 | 1.6330 | 1.5780 | 1.6010 | 1.6010 | 2,506,984 |
13 Dec 2023 | 1.5840 | 1.5840 | 1.5550 | 1.5640 | 1.5640 | 2,038,735 |
12 Dec 2023 | 1.6010 | 1.6100 | 1.5680 | 1.5720 | 1.5720 | 2,107,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |