Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4665 | 1.5300 | 1.4254 | 1.4800 | 1.4800 | 22,668 |
25 Apr 2024 | 1.4800 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 68,500 |
24 Apr 2024 | 1.3600 | 1.5900 | 1.3000 | 1.5000 | 1.5000 | 187,600 |
23 Apr 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3200 | 1.3200 | 54,700 |
22 Apr 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 77,200 |
19 Apr 2024 | 1.3630 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 56,900 |
18 Apr 2024 | 1.3100 | 1.3900 | 1.2600 | 1.3800 | 1.3800 | 66,800 |
17 Apr 2024 | 1.4400 | 1.4400 | 1.2800 | 1.3200 | 1.3200 | 89,900 |
16 Apr 2024 | 1.3250 | 1.4400 | 1.3250 | 1.3900 | 1.3900 | 26,700 |
15 Apr 2024 | 1.4800 | 1.4800 | 1.2600 | 1.3800 | 1.3800 | 82,800 |
12 Apr 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4600 | 1.4600 | 18,700 |
11 Apr 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 133,800 |
10 Apr 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4200 | 1.4200 | 12,800 |
09 Apr 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 92,400 |
08 Apr 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 39,800 |
05 Apr 2024 | 1.5500 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 84,700 |
04 Apr 2024 | 1.6200 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 52,800 |
03 Apr 2024 | 1.4600 | 1.6400 | 1.4220 | 1.5900 | 1.5900 | 204,200 |
02 Apr 2024 | 1.3800 | 1.4800 | 1.3250 | 1.4800 | 1.4800 | 144,500 |
01 Apr 2024 | 1.3500 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 211,000 |
28 Mar 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 121,300 |
27 Mar 2024 | 1.3000 | 1.4200 | 1.2800 | 1.4100 | 1.4100 | 303,400 |
26 Mar 2024 | 1.2300 | 1.3300 | 1.2300 | 1.2800 | 1.2800 | 231,100 |
25 Mar 2024 | 1.2500 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 999,200 |
22 Mar 2024 | 1.3300 | 1.3690 | 1.2100 | 1.2500 | 1.2500 | 1,696,800 |
21 Mar 2024 | 1.5500 | 1.5500 | 1.2800 | 1.3200 | 1.3200 | 1,266,100 |
20 Mar 2024 | 1.8000 | 1.9000 | 1.7100 | 1.8500 | 1.8500 | 111,100 |
19 Mar 2024 | 1.7900 | 1.8700 | 1.6800 | 1.8000 | 1.8000 | 23,100 |
18 Mar 2024 | 1.8420 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 31,300 |
15 Mar 2024 | 1.6900 | 1.8000 | 1.6900 | 1.7900 | 1.7900 | 56,200 |
14 Mar 2024 | 1.8300 | 1.8500 | 1.6700 | 1.6900 | 1.6900 | 28,700 |
13 Mar 2024 | 1.7600 | 1.8760 | 1.7400 | 1.7500 | 1.7500 | 38,400 |
12 Mar 2024 | 1.7900 | 1.8400 | 1.6400 | 1.7200 | 1.7200 | 91,300 |
11 Mar 2024 | 1.8000 | 1.8300 | 1.6200 | 1.7400 | 1.7400 | 220,400 |
08 Mar 2024 | 1.8900 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 58,100 |
07 Mar 2024 | 2.0700 | 2.1000 | 1.8700 | 1.8850 | 1.8850 | 136,700 |
06 Mar 2024 | 2.1000 | 2.1450 | 2.0600 | 2.1100 | 2.1100 | 56,400 |
05 Mar 2024 | 2.1300 | 2.2000 | 1.9100 | 1.9800 | 1.9800 | 58,400 |
04 Mar 2024 | 2.1200 | 2.2900 | 1.9600 | 2.1300 | 2.1300 | 132,900 |
01 Mar 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 55,200 |
29 Feb 2024 | 2.1700 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 53,100 |
28 Feb 2024 | 2.1800 | 2.2700 | 2.1000 | 2.1000 | 2.1000 | 115,200 |
27 Feb 2024 | 2.1700 | 2.3000 | 2.0500 | 2.2400 | 2.2400 | 130,400 |
26 Feb 2024 | 2.0200 | 2.2300 | 2.0200 | 2.1300 | 2.1300 | 67,600 |
23 Feb 2024 | 2.1400 | 2.1800 | 1.9300 | 2.0100 | 2.0100 | 133,500 |
22 Feb 2024 | 2.1700 | 2.2100 | 2.0500 | 2.1400 | 2.1400 | 105,500 |
21 Feb 2024 | 2.1800 | 2.3610 | 2.0200 | 2.0200 | 2.0200 | 151,300 |
20 Feb 2024 | 2.3400 | 2.3900 | 2.1550 | 2.1600 | 2.1600 | 145,300 |
16 Feb 2024 | 2.1700 | 2.4400 | 2.1500 | 2.3200 | 2.3200 | 160,400 |
15 Feb 2024 | 2.5000 | 2.5000 | 2.0500 | 2.1400 | 2.1400 | 221,800 |
14 Feb 2024 | 2.6100 | 2.6520 | 2.4000 | 2.4500 | 2.4500 | 83,000 |
13 Feb 2024 | 2.7000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 63,700 |
12 Feb 2024 | 2.5400 | 2.7600 | 2.5300 | 2.7100 | 2.7100 | 71,300 |
09 Feb 2024 | 2.5900 | 2.6300 | 2.4300 | 2.5200 | 2.5200 | 108,900 |
08 Feb 2024 | 2.4000 | 2.6500 | 2.4000 | 2.5800 | 2.5800 | 35,700 |
07 Feb 2024 | 2.6800 | 2.6800 | 2.4000 | 2.4000 | 2.4000 | 91,100 |
06 Feb 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6800 | 2.6800 | 34,600 |
05 Feb 2024 | 2.6100 | 2.6600 | 2.5750 | 2.6300 | 2.6300 | 53,000 |
02 Feb 2024 | 2.6000 | 2.8000 | 2.5900 | 2.6800 | 2.6800 | 149,600 |
01 Feb 2024 | 2.2100 | 2.6400 | 2.2100 | 2.6100 | 2.6100 | 257,100 |
31 Jan 2024 | 2.1800 | 2.3900 | 2.1800 | 2.2400 | 2.2400 | 19,300 |
30 Jan 2024 | 2.4700 | 2.4700 | 2.1500 | 2.2700 | 2.2700 | 79,800 |
29 Jan 2024 | 2.2300 | 2.5400 | 2.1600 | 2.4700 | 2.4700 | 203,700 |
26 Jan 2024 | 2.2600 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 37,400 |
25 Jan 2024 | 2.1600 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 41,800 |
24 Jan 2024 | 2.1400 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 26,100 |
23 Jan 2024 | 2.1700 | 2.2900 | 2.0500 | 2.2300 | 2.2300 | 60,900 |
22 Jan 2024 | 2.0600 | 2.1800 | 2.0000 | 2.1100 | 2.1100 | 104,500 |
19 Jan 2024 | 2.0200 | 2.0500 | 1.9400 | 1.9900 | 1.9900 | 39,800 |
18 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 27,700 |
17 Jan 2024 | 1.9300 | 2.0100 | 1.8600 | 1.9300 | 1.9300 | 61,800 |
16 Jan 2024 | 2.2600 | 2.2900 | 1.9600 | 1.9800 | 1.9800 | 218,500 |
12 Jan 2024 | 2.2800 | 2.3700 | 2.2000 | 2.2200 | 2.2200 | 39,700 |
11 Jan 2024 | 2.5200 | 2.5200 | 2.2600 | 2.3100 | 2.3100 | 34,400 |
10 Jan 2024 | 2.4000 | 2.5000 | 2.3300 | 2.4200 | 2.4200 | 163,800 |
09 Jan 2024 | 2.4950 | 2.5200 | 2.3800 | 2.4400 | 2.4400 | 128,100 |
08 Jan 2024 | 2.4000 | 2.7670 | 2.3000 | 2.5200 | 2.5200 | 207,300 |
05 Jan 2024 | 2.6000 | 2.6700 | 2.5100 | 2.6000 | 2.6000 | 143,400 |
04 Jan 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6000 | 2.6000 | 44,300 |
03 Jan 2024 | 2.6400 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 111,700 |
02 Jan 2024 | 2.5500 | 2.7200 | 2.5000 | 2.6700 | 2.6700 | 118,500 |
29 Dec 2023 | 2.6700 | 2.7900 | 2.4940 | 2.6200 | 2.6200 | 117,200 |
28 Dec 2023 | 2.4700 | 2.7250 | 2.4080 | 2.6700 | 2.6700 | 108,700 |
27 Dec 2023 | 2.3500 | 2.5300 | 2.3300 | 2.4300 | 2.4300 | 55,200 |
26 Dec 2023 | 2.4800 | 2.5350 | 2.3600 | 2.3600 | 2.3600 | 61,000 |
22 Dec 2023 | 2.4900 | 2.5780 | 2.4700 | 2.5300 | 2.5300 | 71,900 |
21 Dec 2023 | 2.5300 | 2.6300 | 2.3600 | 2.5100 | 2.5100 | 202,500 |
20 Dec 2023 | 2.2200 | 2.5400 | 2.1900 | 2.5000 | 2.5000 | 131,800 |
19 Dec 2023 | 2.3200 | 2.4700 | 2.1900 | 2.1900 | 2.1900 | 122,800 |
18 Dec 2023 | 2.3800 | 2.4210 | 2.2600 | 2.3000 | 2.3000 | 24,000 |
15 Dec 2023 | 2.3600 | 2.5500 | 2.2600 | 2.3500 | 2.3500 | 70,300 |
14 Dec 2023 | 2.3900 | 2.5620 | 2.3100 | 2.4100 | 2.4100 | 82,600 |
13 Dec 2023 | 2.2000 | 2.4300 | 2.1500 | 2.2700 | 2.2700 | 105,000 |
12 Dec 2023 | 2.2000 | 2.2460 | 2.1000 | 2.1800 | 2.1800 | 64,400 |
11 Dec 2023 | 2.1800 | 2.2500 | 2.0700 | 2.1800 | 2.1800 | 110,400 |
08 Dec 2023 | 2.1100 | 2.1900 | 2.0500 | 2.1200 | 2.1200 | 150,800 |
07 Dec 2023 | 2.2500 | 2.2850 | 2.0800 | 2.0800 | 2.0800 | 66,100 |
06 Dec 2023 | 2.2200 | 2.4100 | 2.1900 | 2.2400 | 2.2400 | 133,600 |
05 Dec 2023 | 2.1700 | 2.2650 | 2.1020 | 2.2200 | 2.2200 | 234,600 |
04 Dec 2023 | 2.3300 | 2.3300 | 2.1300 | 2.1650 | 2.1650 | 202,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |