Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4900 | 1.5600 | 1.4801 | 1.5500 | 1.5500 | 39,396 |
02 May 2024 | 1.4500 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | 69,900 |
01 May 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 26,200 |
30 Apr 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 40,200 |
29 Apr 2024 | 1.5400 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 29,000 |
26 Apr 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 45,200 |
25 Apr 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 108,600 |
24 Apr 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 81,700 |
23 Apr 2024 | 1.4500 | 1.5000 | 1.3300 | 1.3300 | 1.3300 | 566,800 |
22 Apr 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 34,400 |
19 Apr 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 12,900 |
18 Apr 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
17 Apr 2024 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 8,200 |
16 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
15 Apr 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 15,900 |
12 Apr 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 27,500 |
11 Apr 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 32,200 |
10 Apr 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 13,100 |
09 Apr 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 22,700 |
08 Apr 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 26,100 |
05 Apr 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 34,600 |
04 Apr 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 44,300 |
03 Apr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 43,800 |
02 Apr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 19,600 |
01 Apr 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 14,400 |
28 Mar 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 26,200 |
27 Mar 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 35,700 |
26 Mar 2024 | 1.4500 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 45,100 |
25 Mar 2024 | 1.4500 | 1.5500 | 1.3800 | 1.4700 | 1.4700 | 47,900 |
22 Mar 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 19,900 |
21 Mar 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 24,500 |
20 Mar 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 24,000 |
19 Mar 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 29,400 |
18 Mar 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 24,800 |
15 Mar 2024 | 1.5400 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 60,400 |
14 Mar 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 25,200 |
13 Mar 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 33,400 |
12 Mar 2024 | 1.5400 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 72,200 |
11 Mar 2024 | 1.4900 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 90,200 |
08 Mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 24,700 |
07 Mar 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 29,800 |
06 Mar 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 20,700 |
05 Mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 28,900 |
04 Mar 2024 | 1.5600 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 27,200 |
01 Mar 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 10,500 |
29 Feb 2024 | 1.4600 | 1.6400 | 1.4500 | 1.5000 | 1.5000 | 36,700 |
28 Feb 2024 | 1.4800 | 1.6200 | 1.4200 | 1.4800 | 1.4800 | 67,400 |
27 Feb 2024 | 1.6000 | 1.6800 | 1.4900 | 1.5100 | 1.5100 | 77,800 |
26 Feb 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6400 | 1.6400 | 124,100 |
23 Feb 2024 | 1.7300 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 67,100 |
22 Feb 2024 | 1.6200 | 1.8800 | 1.6200 | 1.7600 | 1.7600 | 171,400 |
21 Feb 2024 | 1.3500 | 1.7800 | 1.3200 | 1.7000 | 1.7000 | 582,800 |
20 Feb 2024 | 1.2200 | 1.4700 | 1.2200 | 1.4200 | 1.4200 | 242,400 |
16 Feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 109,500 |
15 Feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 119,900 |
14 Feb 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 115,100 |
13 Feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 19,500 |
12 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 50,300 |
09 Feb 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 26,300 |
08 Feb 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 23,200 |
07 Feb 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 63,500 |
06 Feb 2024 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 52,600 |
05 Feb 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
02 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 45,800 |
01 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 46,400 |
31 Jan 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 65,800 |
30 Jan 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 27,700 |
29 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 31,000 |
26 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 60,900 |
25 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 60,000 |
24 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 42,900 |
23 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 56,300 |
22 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 60,500 |
19 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 54,200 |
18 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 42,300 |
17 Jan 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 45,500 |
16 Jan 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 163,300 |
12 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 19,200 |
11 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 31,000 |
10 Jan 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 12,500 |
09 Jan 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 66,700 |
08 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 54,000 |
05 Jan 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 20,800 |
04 Jan 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 43,800 |
03 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 54,300 |
02 Jan 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 21,700 |
29 Dec 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 61,700 |
28 Dec 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 75,100 |
27 Dec 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 72,700 |
26 Dec 2023 | 1.0600 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 129,100 |
22 Dec 2023 | 0.9900 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 66,300 |
21 Dec 2023 | 0.9900 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 203,600 |
20 Dec 2023 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 129,000 |
19 Dec 2023 | 0.9800 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 233,800 |
18 Dec 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 37,500 |
15 Dec 2023 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 179,000 |
14 Dec 2023 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 162,100 |
13 Dec 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 78,100 |
12 Dec 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 67,700 |
11 Dec 2023 | 0.9900 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 100,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |