Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.5100 | 1.6600 | 1.5100 | 1.5700 | 1.5700 | 163,400 |
30 May 2024 | 1.5000 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 265,000 |
29 May 2024 | 1.4900 | 1.5400 | 1.3700 | 1.5000 | 1.5000 | 193,250 |
28 May 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 57,600 |
27 May 2024 | 1.5700 | 1.6600 | 1.4600 | 1.5600 | 1.5600 | 560,711 |
24 May 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 40,100 |
23 May 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5500 | 1.5500 | 42,500 |
22 May 2024 | 1.5600 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 125,500 |
21 May 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 41,786 |
20 May 2024 | 1.4600 | 1.5400 | 1.4200 | 1.5200 | 1.5200 | 314,286 |
17 May 2024 | 1.7500 | 1.7500 | 1.4700 | 1.4800 | 1.4800 | 341,430 |
16 May 2024 | 1.6100 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 41,900 |
15 May 2024 | 1.8000 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 77,200 |
14 May 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 16,500 |
13 May 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 8,810 |
10 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
09 May 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 2,500 |
08 May 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 3,000 |
07 May 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 6,200 |
06 May 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 15,300 |
30 Apr 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 2,800 |
29 Apr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 2,632 |
26 Apr 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 48,400 |
25 Apr 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 31,300 |
24 Apr 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 11,300 |
23 Apr 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 20,200 |
22 Apr 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 1,700 |
19 Apr 2024 | 1.8800 | 1.8800 | 1.7400 | 1.8200 | 1.8200 | 20,900 |
18 Apr 2024 | 1.8800 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 8,700 |
17 Apr 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 2,400 |
16 Apr 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 70,100 |
15 Apr 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 47,700 |
12 Apr 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 72,900 |
11 Apr 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 20,788 |
10 Apr 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 7,094 |
09 Apr 2024 | 1.9900 | 1.9900 | 1.8400 | 1.9400 | 1.9400 | 2,600 |
08 Apr 2024 | 1.9200 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 75,400 |
03 Apr 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 11,537 |
02 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 56,300 |
01 Apr 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8700 | 1.8700 | 172,100 |
29 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 100 |
28 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 11,600 |
27 Mar 2024 | 1.9400 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 51,900 |
26 Mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 12,200 |
25 Mar 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 35,700 |
22 Mar 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 6,200 |
21 Mar 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 20,400 |
20 Mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 33,600 |
19 Mar 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 14,200 |
18 Mar 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 2,500 |
15 Mar 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 14,100 |
14 Mar 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 13,762 |
13 Mar 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 43,000 |
12 Mar 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 23,200 |
11 Mar 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 66,866 |
08 Mar 2024 | 1.9100 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 13,110 |
07 Mar 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 53,700 |
06 Mar 2024 | 2.0100 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 30,900 |
05 Mar 2024 | 1.9900 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 23,700 |
04 Mar 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 8,000 |
01 Mar 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 1,400 |
29 Feb 2024 | 2.1500 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 11,700 |
28 Feb 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 48,500 |
27 Feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 24,000 |
26 Feb 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 43,600 |
23 Feb 2024 | 2.0900 | 2.2100 | 2.0200 | 2.1700 | 2.1700 | 35,300 |
22 Feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 7,800 |
21 Feb 2024 | 1.9800 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 41,466 |
20 Feb 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 29,100 |
19 Feb 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 9,500 |
08 Feb 2024 | 1.8800 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 40,020 |
07 Feb 2024 | 1.7900 | 1.8900 | 1.7900 | 1.8600 | 1.8600 | 5,500 |
06 Feb 2024 | 1.7600 | 1.9100 | 1.7300 | 1.8800 | 1.8800 | 18,000 |
05 Feb 2024 | 1.9900 | 1.9900 | 1.7800 | 1.8400 | 1.8400 | 24,300 |
02 Feb 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 101,500 |
01 Feb 2024 | 1.8500 | 1.9400 | 1.8500 | 1.9100 | 1.9100 | 28,700 |
31 Jan 2024 | 1.8300 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 37,400 |
30 Jan 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 30,800 |
29 Jan 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9400 | 1.9400 | 33,266 |
26 Jan 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 2,900 |
25 Jan 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 84,100 |
24 Jan 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 8,800 |
23 Jan 2024 | 1.7700 | 1.9000 | 1.7700 | 1.8900 | 1.8900 | 102,400 |
22 Jan 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8300 | 1.8300 | 75,500 |
19 Jan 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 26,300 |
18 Jan 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 19,700 |
17 Jan 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 135,520 |
16 Jan 2024 | 1.9900 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 16,900 |
15 Jan 2024 | 2.0200 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 34,300 |
12 Jan 2024 | 2.0300 | 2.0400 | 1.9600 | 2.0000 | 2.0000 | 24,500 |
11 Jan 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0000 | 2.0000 | 39,500 |
10 Jan 2024 | 1.8600 | 1.9600 | 1.8300 | 1.9500 | 1.9500 | 50,300 |
09 Jan 2024 | 1.8800 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 76,900 |
08 Jan 2024 | 1.9800 | 1.9800 | 1.8300 | 1.9500 | 1.9500 | 70,600 |
05 Jan 2024 | 2.0900 | 2.1000 | 1.9400 | 2.0200 | 2.0200 | 271,100 |
04 Jan 2024 | 2.1500 | 2.2500 | 2.0200 | 2.0900 | 2.0900 | 104,500 |
03 Jan 2024 | 2.3200 | 2.3200 | 2.1500 | 2.1700 | 2.1700 | 76,498 |
02 Jan 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 10,100 |
29 Dec 2023 | 2.2500 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 6,200 |
28 Dec 2023 | 2.3100 | 2.3600 | 2.2700 | 2.3100 | 2.3100 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |