Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.2800 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 961,100 |
17 Apr 2024 | 1.3700 | 1.3900 | 1.2300 | 1.2800 | 1.2800 | 1,422,800 |
16 Apr 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3700 | 1.3700 | 625,200 |
15 Apr 2024 | 1.4800 | 1.4800 | 1.3400 | 1.4200 | 1.4200 | 1,317,900 |
12 Apr 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 933,900 |
11 Apr 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 576,400 |
10 Apr 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 751,200 |
09 Apr 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 681,400 |
08 Apr 2024 | 1.6500 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 498,300 |
05 Apr 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 744,200 |
04 Apr 2024 | 1.6500 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 993,300 |
03 Apr 2024 | 1.6100 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 1,084,000 |
02 Apr 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6500 | 1.6500 | 1,404,600 |
01 Apr 2024 | 1.8000 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 1,045,100 |
28 Mar 2024 | 1.8600 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 957,700 |
27 Mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 747,700 |
26 Mar 2024 | 1.8800 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 1,149,000 |
25 Mar 2024 | 1.9000 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 875,700 |
22 Mar 2024 | 2.0700 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 1,302,500 |
21 Mar 2024 | 2.0100 | 2.1100 | 1.9100 | 2.0600 | 2.0600 | 2,734,000 |
20 Mar 2024 | 1.9000 | 1.9700 | 1.7800 | 1.9400 | 1.9400 | 2,647,500 |
19 Mar 2024 | 2.0000 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | 2,404,800 |
18 Mar 2024 | 1.9800 | 2.2100 | 1.9800 | 2.0400 | 2.0400 | 2,569,400 |
15 Mar 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9000 | 1.9000 | 3,555,200 |
14 Mar 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 1,843,300 |
13 Mar 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3200 | 2.3200 | 772,200 |
12 Mar 2024 | 2.3900 | 2.4100 | 2.2800 | 2.3600 | 2.3600 | 1,574,800 |
11 Mar 2024 | 2.4500 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 698,400 |
08 Mar 2024 | 2.5500 | 2.6100 | 2.4200 | 2.4400 | 2.4400 | 1,184,800 |
07 Mar 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 884,600 |
06 Mar 2024 | 2.4800 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 1,135,800 |
05 Mar 2024 | 2.6500 | 2.6500 | 2.4200 | 2.4600 | 2.4600 | 1,706,100 |
04 Mar 2024 | 2.6900 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 1,734,900 |
01 Mar 2024 | 2.6800 | 2.6900 | 2.5800 | 2.6200 | 2.6200 | 1,585,900 |
29 Feb 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6200 | 2.6200 | 1,972,400 |
28 Feb 2024 | 2.5200 | 2.6100 | 2.4300 | 2.4300 | 2.4300 | 1,272,400 |
27 Feb 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 949,400 |
26 Feb 2024 | 2.3600 | 2.5100 | 2.3600 | 2.4400 | 2.4400 | 1,090,600 |
23 Feb 2024 | 2.2700 | 2.4200 | 2.2000 | 2.3500 | 2.3500 | 1,387,600 |
22 Feb 2024 | 2.3700 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 1,064,900 |
21 Feb 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 1,049,700 |
20 Feb 2024 | 2.6800 | 2.7300 | 2.4400 | 2.4900 | 2.4900 | 2,100,800 |
16 Feb 2024 | 2.7000 | 2.7900 | 2.6000 | 2.6800 | 2.6800 | 1,437,400 |
15 Feb 2024 | 2.7700 | 2.8000 | 2.6300 | 2.7200 | 2.7200 | 1,732,100 |
14 Feb 2024 | 2.6700 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 2,822,800 |
13 Feb 2024 | 2.6000 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 2,254,400 |
12 Feb 2024 | 2.5000 | 2.6800 | 2.4600 | 2.6600 | 2.6600 | 4,447,500 |
09 Feb 2024 | 2.2600 | 2.4700 | 2.2300 | 2.4400 | 2.4400 | 3,284,100 |
08 Feb 2024 | 2.0900 | 2.2900 | 2.0800 | 2.2200 | 2.2200 | 3,270,300 |
07 Feb 2024 | 2.1600 | 2.1800 | 1.9500 | 2.0000 | 2.0000 | 3,084,300 |
06 Feb 2024 | 2.3100 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 3,071,700 |
05 Feb 2024 | 2.3500 | 2.5400 | 2.2700 | 2.3100 | 2.3100 | 9,039,900 |
02 Feb 2024 | 2.3700 | 2.5600 | 2.2600 | 2.3400 | 2.3400 | 26,072,700 |
01 Feb 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 928,700 |
31 Jan 2024 | 1.8300 | 1.8900 | 1.7900 | 1.7900 | 1.7900 | 920,400 |
30 Jan 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 711,100 |
29 Jan 2024 | 1.8700 | 1.9700 | 1.8600 | 1.9300 | 1.9300 | 768,100 |
26 Jan 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 755,400 |
25 Jan 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9500 | 1.9500 | 693,800 |
24 Jan 2024 | 2.0900 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 904,800 |
23 Jan 2024 | 2.1500 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 832,400 |
22 Jan 2024 | 2.0300 | 2.1800 | 2.0300 | 2.1200 | 2.1200 | 828,800 |
19 Jan 2024 | 2.0800 | 2.0900 | 1.9100 | 2.0100 | 2.0100 | 1,030,900 |
18 Jan 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 744,100 |
17 Jan 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0000 | 2.0000 | 1,336,000 |
16 Jan 2024 | 2.3500 | 2.3500 | 2.1200 | 2.1700 | 2.1700 | 1,599,400 |
12 Jan 2024 | 2.2600 | 2.4600 | 2.2500 | 2.3000 | 2.3000 | 1,464,100 |
11 Jan 2024 | 2.2900 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 834,700 |
10 Jan 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 1,569,900 |
09 Jan 2024 | 2.3300 | 2.4200 | 2.2200 | 2.4100 | 2.4100 | 1,168,700 |
08 Jan 2024 | 2.2000 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 2,311,100 |
05 Jan 2024 | 2.1300 | 2.2500 | 2.0400 | 2.1200 | 2.1200 | 1,818,500 |
04 Jan 2024 | 1.9700 | 2.2200 | 1.9500 | 2.1300 | 2.1300 | 1,901,600 |
03 Jan 2024 | 2.0100 | 2.0700 | 1.9500 | 1.9900 | 1.9900 | 975,800 |
02 Jan 2024 | 2.0200 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 1,017,700 |
29 Dec 2023 | 2.0600 | 2.0900 | 1.9600 | 2.0300 | 2.0300 | 675,500 |
28 Dec 2023 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 944,700 |
27 Dec 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0500 | 2.0500 | 1,339,100 |
26 Dec 2023 | 1.7200 | 1.9600 | 1.7200 | 1.9400 | 1.9400 | 1,084,200 |
22 Dec 2023 | 1.7600 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 740,800 |
21 Dec 2023 | 1.6800 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 657,200 |
20 Dec 2023 | 1.6400 | 1.8000 | 1.5800 | 1.6700 | 1.6700 | 1,207,600 |
19 Dec 2023 | 1.5300 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 747,600 |
18 Dec 2023 | 1.5300 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 451,200 |
15 Dec 2023 | 1.4900 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 618,600 |
14 Dec 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 412,700 |
13 Dec 2023 | 1.4000 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 364,800 |
12 Dec 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 383,800 |
11 Dec 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 462,300 |
08 Dec 2023 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 218,700 |
07 Dec 2023 | 1.5800 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 175,800 |
06 Dec 2023 | 1.6000 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 402,700 |
05 Dec 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 545,000 |
04 Dec 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 276,000 |
01 Dec 2023 | 1.5100 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 466,500 |
30 Nov 2023 | 1.5200 | 1.5600 | 1.4700 | 1.5200 | 1.5200 | 522,900 |
29 Nov 2023 | 1.5700 | 1.6200 | 1.5400 | 1.5500 | 1.5500 | 282,600 |
28 Nov 2023 | 1.5600 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 265,100 |
27 Nov 2023 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 387,200 |
24 Nov 2023 | 1.5000 | 1.6600 | 1.5000 | 1.6200 | 1.6200 | 445,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |