Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5300 | 1.5595 | 1.4800 | 1.4837 | 1.4837 | 103,843 |
02 May 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 113,500 |
01 May 2024 | 1.4800 | 1.5550 | 1.4300 | 1.4600 | 1.4600 | 316,000 |
30 Apr 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4300 | 1.4300 | 253,200 |
29 Apr 2024 | 1.5400 | 1.5500 | 1.4160 | 1.4700 | 1.4700 | 212,900 |
26 Apr 2024 | 1.4500 | 1.5850 | 1.4450 | 1.5500 | 1.5500 | 578,700 |
25 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 186,700 |
24 Apr 2024 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 303,300 |
23 Apr 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 339,200 |
22 Apr 2024 | 1.3480 | 1.3900 | 1.2400 | 1.2800 | 1.2800 | 445,400 |
19 Apr 2024 | 1.3600 | 1.4100 | 1.3450 | 1.3500 | 1.3500 | 243,100 |
18 Apr 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 115,100 |
17 Apr 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 35,400 |
16 Apr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 107,300 |
15 Apr 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 169,900 |
12 Apr 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 88,500 |
11 Apr 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 124,200 |
10 Apr 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 134,600 |
09 Apr 2024 | 1.3600 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 256,500 |
08 Apr 2024 | 1.4100 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 159,700 |
05 Apr 2024 | 1.3800 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 142,400 |
04 Apr 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 269,000 |
03 Apr 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3350 | 1.3350 | 110,700 |
02 Apr 2024 | 1.3500 | 1.3970 | 1.3100 | 1.3300 | 1.3300 | 168,600 |
01 Apr 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 627,700 |
28 Mar 2024 | 1.4900 | 1.6300 | 1.3900 | 1.4100 | 1.4100 | 499,600 |
27 Mar 2024 | 1.3600 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 153,100 |
26 Mar 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 210,400 |
25 Mar 2024 | 1.4800 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 211,800 |
22 Mar 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 231,300 |
21 Mar 2024 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 263,100 |
20 Mar 2024 | 1.6700 | 1.6700 | 1.4800 | 1.5700 | 1.5700 | 194,800 |
19 Mar 2024 | 1.7800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 406,400 |
18 Mar 2024 | 1.6900 | 1.7800 | 1.6400 | 1.7800 | 1.7800 | 452,800 |
15 Mar 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 202,200 |
14 Mar 2024 | 1.5900 | 1.7000 | 1.5700 | 1.6400 | 1.6400 | 126,500 |
13 Mar 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 125,800 |
12 Mar 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 117,300 |
11 Mar 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6500 | 1.6500 | 102,300 |
08 Mar 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 144,800 |
07 Mar 2024 | 1.6400 | 1.7500 | 1.5700 | 1.6600 | 1.6600 | 328,300 |
06 Mar 2024 | 1.6000 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 112,500 |
05 Mar 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 390,800 |
04 Mar 2024 | 1.6200 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 307,100 |
01 Mar 2024 | 1.4400 | 1.5900 | 1.4400 | 1.5900 | 1.5900 | 346,500 |
29 Feb 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 61,800 |
28 Feb 2024 | 1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 212,900 |
27 Feb 2024 | 1.3700 | 1.4100 | 1.3640 | 1.4000 | 1.4000 | 90,500 |
26 Feb 2024 | 1.3200 | 1.3600 | 1.3150 | 1.3600 | 1.3600 | 59,400 |
23 Feb 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 92,500 |
22 Feb 2024 | 1.3500 | 1.3640 | 1.2900 | 1.3000 | 1.3000 | 156,000 |
21 Feb 2024 | 1.3800 | 1.3950 | 1.3100 | 1.3100 | 1.3100 | 187,100 |
20 Feb 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 104,600 |
16 Feb 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 65,400 |
15 Feb 2024 | 1.4200 | 1.4530 | 1.3900 | 1.4100 | 1.4100 | 152,000 |
14 Feb 2024 | 1.3500 | 1.4700 | 1.3200 | 1.4100 | 1.4100 | 398,000 |
13 Feb 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 267,000 |
12 Feb 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 236,200 |
09 Feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 111,600 |
08 Feb 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 86,900 |
07 Feb 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 118,200 |
06 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 133,100 |
05 Feb 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 338,000 |
02 Feb 2024 | 1.3500 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 269,700 |
01 Feb 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3650 | 1.3650 | 132,000 |
31 Jan 2024 | 1.4200 | 1.4480 | 1.3450 | 1.3500 | 1.3500 | 300,900 |
30 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 106,200 |
29 Jan 2024 | 1.4400 | 1.4800 | 1.4120 | 1.4600 | 1.4600 | 133,700 |
26 Jan 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 131,800 |
25 Jan 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 362,000 |
24 Jan 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 167,300 |
23 Jan 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 557,500 |
22 Jan 2024 | 1.4700 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 203,700 |
19 Jan 2024 | 1.4400 | 1.5000 | 1.4220 | 1.4850 | 1.4850 | 115,000 |
18 Jan 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 112,100 |
17 Jan 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4900 | 1.4900 | 347,600 |
16 Jan 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 247,300 |
12 Jan 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 161,300 |
11 Jan 2024 | 1.5300 | 1.5600 | 1.4450 | 1.5600 | 1.5600 | 242,800 |
10 Jan 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 190,500 |
09 Jan 2024 | 1.5900 | 1.6050 | 1.5200 | 1.5800 | 1.5800 | 212,400 |
08 Jan 2024 | 1.6000 | 1.6150 | 1.5200 | 1.6100 | 1.6100 | 239,100 |
05 Jan 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6100 | 1.6100 | 300,700 |
04 Jan 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 485,000 |
03 Jan 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 223,600 |
02 Jan 2024 | 1.5000 | 1.5690 | 1.4600 | 1.5300 | 1.5300 | 168,600 |
29 Dec 2023 | 1.4900 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 259,700 |
28 Dec 2023 | 1.5600 | 1.5600 | 1.4700 | 1.4900 | 1.4900 | 158,500 |
27 Dec 2023 | 1.4900 | 1.6000 | 1.4800 | 1.5550 | 1.5550 | 298,800 |
26 Dec 2023 | 1.4500 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 158,900 |
22 Dec 2023 | 1.4800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 399,000 |
21 Dec 2023 | 1.4300 | 1.5800 | 1.3810 | 1.4100 | 1.4100 | 357,400 |
20 Dec 2023 | 1.4300 | 1.4570 | 1.3800 | 1.4100 | 1.4100 | 210,500 |
19 Dec 2023 | 1.4400 | 1.5300 | 1.3900 | 1.4000 | 1.4000 | 423,100 |
18 Dec 2023 | 1.4400 | 1.4900 | 1.4150 | 1.4300 | 1.4300 | 162,200 |
15 Dec 2023 | 1.5500 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 314,200 |
14 Dec 2023 | 1.4900 | 1.5300 | 1.4500 | 1.4850 | 1.4850 | 226,200 |
13 Dec 2023 | 1.4300 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 162,400 |
12 Dec 2023 | 1.5500 | 1.5500 | 1.3800 | 1.4600 | 1.4600 | 194,300 |
11 Dec 2023 | 1.5500 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 311,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |