Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 87,176 |
06 May 2024 | 1.4200 | 1.4800 | 1.3300 | 1.3500 | 1.3500 | 203,800 |
03 May 2024 | 1.4200 | 1.4500 | 1.3440 | 1.3600 | 1.3600 | 135,600 |
02 May 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 195,500 |
01 May 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 181,600 |
30 Apr 2024 | 1.4600 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 183,300 |
29 Apr 2024 | 1.5100 | 1.5190 | 1.4600 | 1.4900 | 1.4900 | 152,300 |
26 Apr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 171,700 |
25 Apr 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 130,800 |
24 Apr 2024 | 1.5500 | 1.5830 | 1.4500 | 1.5100 | 1.5100 | 211,200 |
23 Apr 2024 | 1.5600 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 308,400 |
22 Apr 2024 | 1.5300 | 1.6600 | 1.4500 | 1.5800 | 1.5800 | 348,200 |
19 Apr 2024 | 1.5100 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 301,300 |
18 Apr 2024 | 1.4800 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 236,300 |
17 Apr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 168,200 |
16 Apr 2024 | 1.3500 | 1.4600 | 1.3200 | 1.4400 | 1.4400 | 191,200 |
15 Apr 2024 | 1.4300 | 1.4700 | 1.2900 | 1.3400 | 1.3400 | 272,700 |
12 Apr 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 295,700 |
11 Apr 2024 | 1.5700 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 277,700 |
10 Apr 2024 | 1.6100 | 1.6400 | 1.5350 | 1.5800 | 1.5800 | 228,100 |
09 Apr 2024 | 1.6500 | 1.6910 | 1.5900 | 1.6000 | 1.6000 | 231,000 |
08 Apr 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6400 | 1.6400 | 437,000 |
05 Apr 2024 | 1.5800 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 384,800 |
04 Apr 2024 | 1.6700 | 1.7400 | 1.5600 | 1.5600 | 1.5600 | 557,800 |
03 Apr 2024 | 1.6800 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 298,900 |
02 Apr 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 504,300 |
01 Apr 2024 | 2.0200 | 2.0600 | 1.7300 | 1.8400 | 1.8400 | 1,165,000 |
28 Mar 2024 | 1.6100 | 2.4800 | 1.5700 | 2.1700 | 2.1700 | 2,702,300 |
27 Mar 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 175,300 |
26 Mar 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 368,400 |
25 Mar 2024 | 1.6700 | 1.7350 | 1.6100 | 1.6300 | 1.6300 | 589,400 |
22 Mar 2024 | 1.6500 | 1.7100 | 1.5600 | 1.6300 | 1.6300 | 493,600 |
21 Mar 2024 | 1.7600 | 1.7900 | 1.6050 | 1.6300 | 1.6300 | 482,000 |
20 Mar 2024 | 1.5000 | 1.8000 | 1.5000 | 1.7600 | 1.7600 | 585,200 |
19 Mar 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 330,100 |
18 Mar 2024 | 1.6200 | 1.7600 | 1.5500 | 1.6500 | 1.6500 | 386,800 |
15 Mar 2024 | 1.5200 | 1.6500 | 1.5100 | 1.6500 | 1.6500 | 635,000 |
14 Mar 2024 | 1.7100 | 1.7100 | 1.4200 | 1.5600 | 1.5600 | 871,200 |
13 Mar 2024 | 1.8300 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 444,800 |
12 Mar 2024 | 1.8600 | 1.8700 | 1.7300 | 1.7900 | 1.7900 | 456,400 |
11 Mar 2024 | 1.9800 | 2.0680 | 1.8000 | 1.8100 | 1.8100 | 799,000 |
08 Mar 2024 | 2.0000 | 2.1200 | 1.9200 | 2.0050 | 2.0050 | 849,600 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8900 | 1.8900 | 434,200 |
06 Mar 2024 | 1.9500 | 2.0190 | 1.8600 | 1.9300 | 1.9300 | 532,300 |
05 Mar 2024 | 2.0000 | 2.0700 | 1.7500 | 1.7900 | 1.7900 | 1,472,500 |
04 Mar 2024 | 2.3000 | 2.3900 | 2.1300 | 2.2000 | 2.2000 | 1,009,700 |
01 Mar 2024 | 2.1400 | 2.3300 | 2.1000 | 2.3200 | 2.3200 | 651,900 |
29 Feb 2024 | 2.5200 | 2.5900 | 2.0200 | 2.0200 | 2.0200 | 1,472,700 |
28 Feb 2024 | 2.5600 | 2.7600 | 2.4500 | 2.4800 | 2.4800 | 1,242,700 |
27 Feb 2024 | 2.7500 | 2.7800 | 2.4400 | 2.6400 | 2.6400 | 1,243,800 |
26 Feb 2024 | 2.1400 | 2.5300 | 2.1300 | 2.4900 | 2.4900 | 890,600 |
23 Feb 2024 | 2.2800 | 2.2800 | 2.0600 | 2.1000 | 2.1000 | 354,600 |
22 Feb 2024 | 2.1800 | 2.4000 | 2.1400 | 2.2800 | 2.2800 | 514,300 |
21 Feb 2024 | 2.2000 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 303,100 |
20 Feb 2024 | 2.4700 | 2.5000 | 2.2100 | 2.3200 | 2.3200 | 509,900 |
16 Feb 2024 | 2.6100 | 2.6900 | 2.4200 | 2.5300 | 2.5300 | 478,500 |
15 Feb 2024 | 2.8400 | 2.9000 | 2.5200 | 2.5800 | 2.5800 | 1,099,800 |
14 Feb 2024 | 2.7800 | 2.9200 | 2.6610 | 2.8400 | 2.8400 | 1,152,400 |
13 Feb 2024 | 2.5700 | 2.6900 | 2.3300 | 2.4500 | 2.4500 | 909,400 |
12 Feb 2024 | 2.5800 | 2.8500 | 2.5200 | 2.8500 | 2.8500 | 1,618,100 |
09 Feb 2024 | 2.3800 | 2.5500 | 2.2700 | 2.4900 | 2.4900 | 1,258,800 |
08 Feb 2024 | 1.8700 | 2.3200 | 1.8700 | 2.2400 | 2.2400 | 1,229,700 |
07 Feb 2024 | 1.8900 | 1.8900 | 1.7300 | 1.8600 | 1.8600 | 417,500 |
06 Feb 2024 | 1.8400 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 506,700 |
05 Feb 2024 | 1.9300 | 2.0200 | 1.8300 | 1.8400 | 1.8400 | 534,300 |
02 Feb 2024 | 2.0600 | 2.0800 | 1.9200 | 1.9300 | 1.9300 | 355,000 |
01 Feb 2024 | 2.0200 | 2.1290 | 1.9700 | 2.0800 | 2.0800 | 382,100 |
31 Jan 2024 | 2.0800 | 2.1700 | 1.8700 | 2.0100 | 2.0100 | 687,800 |
30 Jan 2024 | 2.3200 | 2.3800 | 2.1200 | 2.1600 | 2.1600 | 802,200 |
29 Jan 2024 | 2.2400 | 2.4700 | 2.2300 | 2.4200 | 2.4200 | 1,341,100 |
26 Jan 2024 | 2.0000 | 2.3000 | 1.9540 | 2.2900 | 2.2900 | 1,099,000 |
25 Jan 2024 | 1.9000 | 1.9400 | 1.7800 | 1.8800 | 1.8800 | 204,500 |
24 Jan 2024 | 1.8600 | 1.9980 | 1.7900 | 1.8600 | 1.8600 | 454,900 |
23 Jan 2024 | 1.7900 | 1.9100 | 1.7460 | 1.8000 | 1.8000 | 341,600 |
22 Jan 2024 | 1.8700 | 2.0400 | 1.7980 | 1.8700 | 1.8700 | 692,400 |
19 Jan 2024 | 1.8100 | 1.8800 | 1.6500 | 1.8800 | 1.8800 | 870,800 |
18 Jan 2024 | 1.9800 | 2.1100 | 1.7200 | 1.7600 | 1.7600 | 887,000 |
17 Jan 2024 | 2.0400 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 462,400 |
16 Jan 2024 | 2.0900 | 2.2300 | 2.0300 | 2.0900 | 2.0900 | 914,400 |
12 Jan 2024 | 2.4500 | 2.5000 | 2.0100 | 2.0400 | 2.0400 | 2,094,800 |
11 Jan 2024 | 2.9800 | 3.1300 | 2.4800 | 2.5400 | 2.5400 | 2,140,800 |
10 Jan 2024 | 2.5000 | 3.1180 | 2.4600 | 2.7700 | 2.7700 | 2,319,000 |
09 Jan 2024 | 2.9000 | 2.9100 | 2.4100 | 2.4900 | 2.4900 | 2,335,900 |
08 Jan 2024 | 3.0900 | 3.3260 | 2.8250 | 3.1700 | 3.1700 | 2,440,100 |
05 Jan 2024 | 3.7300 | 3.7490 | 3.3100 | 3.5000 | 3.5000 | 857,800 |
04 Jan 2024 | 3.7900 | 4.0200 | 3.5700 | 3.8200 | 3.8200 | 1,414,700 |
03 Jan 2024 | 3.1900 | 3.8600 | 2.8800 | 3.7800 | 3.7800 | 2,257,900 |
02 Jan 2024 | 4.4200 | 4.4500 | 3.2800 | 3.3500 | 3.3500 | 2,873,800 |
29 Dec 2023 | 3.8800 | 4.1700 | 3.5500 | 3.7400 | 3.7400 | 3,543,400 |
28 Dec 2023 | 3.5900 | 4.2400 | 3.5100 | 4.0800 | 4.0800 | 3,564,900 |
27 Dec 2023 | 3.3100 | 4.3600 | 3.3100 | 3.7500 | 3.7500 | 4,089,500 |
26 Dec 2023 | 3.4200 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 1,888,100 |
22 Dec 2023 | 2.7100 | 3.6000 | 2.7000 | 3.4700 | 3.4700 | 4,516,900 |
21 Dec 2023 | 2.2800 | 2.5700 | 2.2000 | 2.5700 | 2.5700 | 1,380,600 |
20 Dec 2023 | 2.0600 | 2.3600 | 2.0100 | 2.1500 | 2.1500 | 1,336,500 |
19 Dec 2023 | 1.9800 | 2.1100 | 1.8700 | 1.9900 | 1.9900 | 741,900 |
18 Dec 2023 | 1.9100 | 2.0380 | 1.8200 | 1.8900 | 1.8900 | 990,600 |
15 Dec 2023 | 1.9900 | 2.0800 | 1.8200 | 2.0700 | 2.0700 | 1,020,400 |
14 Dec 2023 | 1.8700 | 2.1500 | 1.8200 | 2.1400 | 2.1400 | 1,403,200 |
13 Dec 2023 | 1.5700 | 1.8400 | 1.5500 | 1.8150 | 1.8150 | 518,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |