Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.7600 | 1.7700 | 1.6900 | 1.7050 | 1.7050 | 1,422,937 |
20 May 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 2,567,500 |
17 May 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 1,847,400 |
16 May 2024 | 1.9400 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 1,616,100 |
15 May 2024 | 1.9700 | 2.0400 | 1.9000 | 1.9400 | 1.9400 | 1,470,600 |
14 May 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 1,659,400 |
13 May 2024 | 1.8200 | 1.9700 | 1.8100 | 1.8700 | 1.8700 | 2,560,500 |
10 May 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7900 | 1.7900 | 2,052,500 |
09 May 2024 | 1.7900 | 1.9100 | 1.7600 | 1.8900 | 1.8900 | 1,629,700 |
08 May 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 1,611,000 |
07 May 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 1,735,700 |
06 May 2024 | 1.7600 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 2,337,900 |
03 May 2024 | 1.6600 | 2.0200 | 1.6500 | 1.7400 | 1.7400 | 5,866,600 |
02 May 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 4,643,900 |
01 May 2024 | 1.5900 | 1.7700 | 1.5100 | 1.6500 | 1.6500 | 7,090,100 |
30 Apr 2024 | 1.5700 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 3,573,300 |
29 Apr 2024 | 1.6100 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 2,213,700 |
26 Apr 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 1,272,000 |
25 Apr 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 1,686,200 |
24 Apr 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,763,300 |
23 Apr 2024 | 1.7100 | 1.7800 | 1.5900 | 1.6100 | 1.6100 | 3,561,200 |
22 Apr 2024 | 1.6800 | 1.8600 | 1.6700 | 1.7100 | 1.7100 | 4,093,400 |
19 Apr 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 2,987,400 |
18 Apr 2024 | 1.6700 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 3,715,000 |
17 Apr 2024 | 1.7200 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 5,561,500 |
16 Apr 2024 | 1.8300 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 4,591,800 |
15 Apr 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 3,492,500 |
12 Apr 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9700 | 1.9700 | 1,868,000 |
11 Apr 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 1,750,100 |
10 Apr 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 2,599,300 |
09 Apr 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0700 | 2.0700 | 2,216,800 |
08 Apr 2024 | 2.0700 | 2.1100 | 2.0300 | 2.0900 | 2.0900 | 1,332,700 |
05 Apr 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0600 | 2.0600 | 1,233,500 |
04 Apr 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0600 | 2.0600 | 2,013,700 |
03 Apr 2024 | 2.2200 | 2.2400 | 2.0300 | 2.0400 | 2.0400 | 4,392,500 |
02 Apr 2024 | 2.2700 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 2,046,300 |
01 Apr 2024 | 2.4500 | 2.4500 | 2.2800 | 2.2800 | 2.2800 | 1,804,600 |
28 Mar 2024 | 2.1800 | 2.4700 | 2.1300 | 2.4000 | 2.4000 | 7,061,200 |
27 Mar 2024 | 2.0000 | 2.2900 | 1.9900 | 2.1900 | 2.1900 | 5,170,800 |
26 Mar 2024 | 2.1000 | 2.1700 | 1.9600 | 1.9800 | 1.9800 | 4,400,400 |
25 Mar 2024 | 2.2600 | 2.3600 | 2.1200 | 2.1200 | 2.1200 | 4,181,700 |
22 Mar 2024 | 2.4300 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 3,252,400 |
21 Mar 2024 | 2.4700 | 2.5900 | 2.3900 | 2.4100 | 2.4100 | 2,909,500 |
20 Mar 2024 | 2.4300 | 2.5200 | 2.3700 | 2.4900 | 2.4900 | 1,642,500 |
19 Mar 2024 | 2.4800 | 2.5800 | 2.4100 | 2.4400 | 2.4400 | 2,894,500 |
18 Mar 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 2,428,800 |
15 Mar 2024 | 2.4500 | 2.6200 | 2.4400 | 2.6000 | 2.6000 | 7,482,800 |
14 Mar 2024 | 2.4600 | 2.5200 | 2.3900 | 2.4300 | 2.4300 | 3,083,800 |
13 Mar 2024 | 2.4800 | 2.6400 | 2.3900 | 2.4800 | 2.4800 | 5,957,000 |
12 Mar 2024 | 2.8200 | 2.8300 | 2.5000 | 2.5200 | 2.5200 | 8,468,500 |
11 Mar 2024 | 2.3200 | 2.8200 | 2.2900 | 2.8100 | 2.8100 | 29,495,900 |
08 Mar 2024 | 2.1300 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 1,282,700 |
07 Mar 2024 | 2.1900 | 2.2200 | 2.0900 | 2.1500 | 2.1500 | 2,284,200 |
06 Mar 2024 | 2.2700 | 2.2800 | 2.1300 | 2.1900 | 2.1900 | 2,524,200 |
05 Mar 2024 | 2.2000 | 2.3200 | 2.1500 | 2.2500 | 2.2500 | 1,718,700 |
04 Mar 2024 | 2.5000 | 2.5600 | 2.1900 | 2.2100 | 2.2100 | 3,625,300 |
01 Mar 2024 | 2.4300 | 2.5500 | 2.3500 | 2.4800 | 2.4800 | 3,016,400 |
29 Feb 2024 | 2.6200 | 2.6900 | 2.4200 | 2.4900 | 2.4900 | 4,452,500 |
28 Feb 2024 | 2.6300 | 2.7900 | 2.4500 | 2.6100 | 2.6100 | 5,745,100 |
27 Feb 2024 | 2.4500 | 2.8000 | 2.4500 | 2.6200 | 2.6200 | 6,010,300 |
26 Feb 2024 | 2.5500 | 2.6500 | 2.3800 | 2.4400 | 2.4400 | 4,976,200 |
23 Feb 2024 | 2.3600 | 2.5400 | 2.2900 | 2.5400 | 2.5400 | 6,552,500 |
22 Feb 2024 | 2.6000 | 2.7100 | 2.3300 | 2.3700 | 2.3700 | 5,705,200 |
21 Feb 2024 | 2.6300 | 2.7300 | 2.4500 | 2.5100 | 2.5100 | 4,102,900 |
20 Feb 2024 | 3.1000 | 3.2600 | 2.5400 | 2.6500 | 2.6500 | 9,662,600 |
16 Feb 2024 | 3.4800 | 3.7300 | 3.1200 | 3.1800 | 3.1800 | 6,896,200 |
15 Feb 2024 | 3.4000 | 3.7200 | 3.0900 | 3.5800 | 3.5800 | 12,303,300 |
14 Feb 2024 | 3.0600 | 3.4600 | 3.0400 | 3.3200 | 3.3200 | 9,815,600 |
13 Feb 2024 | 2.7900 | 2.9900 | 2.6700 | 2.9300 | 2.9300 | 5,870,900 |
12 Feb 2024 | 2.4500 | 2.9700 | 2.3900 | 2.9200 | 2.9200 | 9,041,700 |
09 Feb 2024 | 2.3500 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 3,282,500 |
08 Feb 2024 | 2.1600 | 2.3300 | 2.1400 | 2.3000 | 2.3000 | 2,945,800 |
07 Feb 2024 | 2.2400 | 2.3100 | 2.1100 | 2.1500 | 2.1500 | 4,033,200 |
06 Feb 2024 | 2.0500 | 2.2300 | 2.0100 | 2.2100 | 2.2100 | 3,602,900 |
05 Feb 2024 | 2.1300 | 2.2000 | 2.0200 | 2.0500 | 2.0500 | 4,124,200 |
02 Feb 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1300 | 2.1300 | 4,748,300 |
01 Feb 2024 | 1.9500 | 2.0200 | 1.8500 | 1.9800 | 1.9800 | 4,545,400 |
31 Jan 2024 | 1.8000 | 1.9700 | 1.7600 | 1.8700 | 1.8700 | 5,025,700 |
30 Jan 2024 | 1.8900 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 3,496,900 |
29 Jan 2024 | 1.9100 | 1.9700 | 1.8000 | 1.9200 | 1.9200 | 3,635,000 |
26 Jan 2024 | 1.8400 | 1.9600 | 1.7600 | 1.8200 | 1.8200 | 6,494,600 |
25 Jan 2024 | 1.7900 | 1.9300 | 1.6900 | 1.7800 | 1.7800 | 8,087,400 |
24 Jan 2024 | 1.6700 | 1.7700 | 1.6000 | 1.7300 | 1.7300 | 9,391,000 |
23 Jan 2024 | 1.4500 | 1.6000 | 1.4300 | 1.6000 | 1.6000 | 4,211,400 |
22 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 2,188,400 |
19 Jan 2024 | 1.3300 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 2,348,700 |
18 Jan 2024 | 1.3800 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 1,665,600 |
17 Jan 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 2,476,100 |
16 Jan 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,037,500 |
12 Jan 2024 | 1.4100 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 1,928,600 |
11 Jan 2024 | 1.4600 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 1,642,200 |
10 Jan 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,221,000 |
09 Jan 2024 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 1,538,000 |
08 Jan 2024 | 1.5000 | 1.5500 | 1.3300 | 1.5300 | 1.5300 | 5,041,300 |
05 Jan 2024 | 1.6400 | 1.6700 | 1.4600 | 1.4800 | 1.4800 | 4,011,900 |
04 Jan 2024 | 1.5400 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,413,200 |
03 Jan 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5100 | 1.5100 | 3,160,600 |
02 Jan 2024 | 1.4900 | 1.6700 | 1.4400 | 1.5900 | 1.5900 | 3,184,800 |
29 Dec 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 2,774,200 |
28 Dec 2023 | 1.4900 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 3,936,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |