Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7500 | 1.7500 | 23,700 |
30 Apr 2024 | 1.8400 | 1.9000 | 1.5600 | 1.7900 | 1.7900 | 84,700 |
29 Apr 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 13,000 |
26 Apr 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 21,800 |
25 Apr 2024 | 2.1700 | 2.1700 | 2.0000 | 2.0200 | 2.0200 | 23,100 |
24 Apr 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1300 | 2.1300 | 23,200 |
23 Apr 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 25,100 |
22 Apr 2024 | 2.3300 | 2.3700 | 2.2900 | 2.3100 | 2.3100 | 18,600 |
19 Apr 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3800 | 2.3800 | 14,000 |
18 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 23,800 |
17 Apr 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 8,600 |
16 Apr 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 32,600 |
15 Apr 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 11,400 |
12 Apr 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 11,700 |
11 Apr 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 5,700 |
10 Apr 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 45,900 |
09 Apr 2024 | 2.3800 | 2.4100 | 2.3400 | 2.4000 | 2.4000 | 67,100 |
08 Apr 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 31,500 |
05 Apr 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 13,900 |
04 Apr 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 4,700 |
03 Apr 2024 | 2.4100 | 2.4350 | 2.3800 | 2.3900 | 2.3900 | 47,200 |
02 Apr 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 61,500 |
01 Apr 2024 | 2.2300 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 38,700 |
28 Mar 2024 | 2.1800 | 2.3300 | 2.1100 | 2.2400 | 2.2400 | 46,000 |
27 Mar 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 48,800 |
26 Mar 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 13,300 |
25 Mar 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 10,800 |
22 Mar 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 11,400 |
21 Mar 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 13,200 |
20 Mar 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4300 | 2.4300 | 16,700 |
19 Mar 2024 | 2.5500 | 2.5500 | 2.3600 | 2.4700 | 2.4700 | 71,500 |
18 Mar 2024 | 2.3800 | 2.5600 | 2.3000 | 2.4900 | 2.4900 | 180,100 |
15 Mar 2024 | 2.0100 | 2.2000 | 2.0100 | 2.2000 | 2.2000 | 90,200 |
14 Mar 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 42,800 |
13 Mar 2024 | 1.8200 | 1.8900 | 1.7900 | 1.8900 | 1.8900 | 7,800 |
12 Mar 2024 | 1.7900 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 22,600 |
11 Mar 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 24,700 |
08 Mar 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 19,100 |
07 Mar 2024 | 1.5600 | 1.7500 | 1.5550 | 1.7300 | 1.7300 | 86,600 |
06 Mar 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 15,800 |
05 Mar 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 8,700 |
04 Mar 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 13,000 |
01 Mar 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 4,000 |
29 Feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 40,900 |
28 Feb 2024 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 31,100 |
27 Feb 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 70,200 |
26 Feb 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 3,800 |
23 Feb 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 15,000 |
22 Feb 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 51,000 |
21 Feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 15,500 |
20 Feb 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 16,700 |
16 Feb 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 13,900 |
15 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 12,600 |
14 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 7,300 |
13 Feb 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 5,800 |
12 Feb 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 11,700 |
09 Feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 8,300 |
08 Feb 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 50,500 |
07 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 14,800 |
06 Feb 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 22,700 |
05 Feb 2024 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 9,600 |
02 Feb 2024 | 1.4600 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 23,400 |
01 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 3,900 |
31 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 3,800 |
30 Jan 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 24,600 |
29 Jan 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 8,800 |
26 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 9,200 |
25 Jan 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 44,700 |
24 Jan 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 11,000 |
23 Jan 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 11,800 |
22 Jan 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 11,000 |
19 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 13,300 |
18 Jan 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 8,800 |
17 Jan 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 17,400 |
16 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 7,900 |
15 Jan 2024 | 1.5100 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 17,900 |
12 Jan 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 12,400 |
11 Jan 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 14,800 |
10 Jan 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 54,700 |
09 Jan 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 19,000 |
08 Jan 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 19,200 |
05 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 5,800 |
04 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 13,500 |
03 Jan 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 7,100 |
02 Jan 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 25,100 |
29 Dec 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,000 |
28 Dec 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 8,900 |
27 Dec 2023 | 1.4700 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 16,200 |
22 Dec 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 9,200 |
21 Dec 2023 | 1.4000 | 1.5000 | 1.3100 | 1.5000 | 1.5000 | 42,300 |
20 Dec 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 20,900 |
19 Dec 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 12,300 |
18 Dec 2023 | 1.4700 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 50,100 |
15 Dec 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 43,600 |
14 Dec 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 29,900 |
13 Dec 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 29,100 |
12 Dec 2023 | 1.4800 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 24,900 |
11 Dec 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,300 |
08 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 14,200 |
07 Dec 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 22,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |