Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.9100 | 1.9300 | 1.7300 | 1.7300 | 1.7300 | 1,274,200 |
09 May 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 787,600 |
08 May 2024 | 1.7500 | 1.8800 | 1.7500 | 1.8800 | 1.8800 | 1,259,100 |
07 May 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 1,083,600 |
06 May 2024 | 1.6600 | 1.8300 | 1.6400 | 1.7900 | 1.7900 | 1,523,100 |
03 May 2024 | 1.8200 | 2.0000 | 1.6200 | 1.6200 | 1.6200 | 2,509,100 |
02 May 2024 | 1.7200 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 884,100 |
01 May 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 1,130,300 |
30 Apr 2024 | 1.7200 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 843,400 |
29 Apr 2024 | 1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 1,018,400 |
26 Apr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 387,000 |
25 Apr 2024 | 1.6400 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 951,800 |
24 Apr 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 590,000 |
23 Apr 2024 | 1.6600 | 1.7900 | 1.6600 | 1.6800 | 1.6800 | 781,400 |
22 Apr 2024 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 824,400 |
19 Apr 2024 | 1.6400 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 979,300 |
18 Apr 2024 | 1.6400 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 764,300 |
17 Apr 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 752,300 |
16 Apr 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 805,900 |
15 Apr 2024 | 1.7400 | 1.8100 | 1.6900 | 1.7300 | 1.7300 | 1,270,700 |
12 Apr 2024 | 1.7500 | 1.9600 | 1.7300 | 1.7500 | 1.7500 | 2,030,500 |
11 Apr 2024 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 626,900 |
10 Apr 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 997,700 |
09 Apr 2024 | 1.9100 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 341,300 |
08 Apr 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 373,200 |
05 Apr 2024 | 1.8600 | 1.9500 | 1.8000 | 1.8700 | 1.8700 | 1,055,300 |
04 Apr 2024 | 1.9100 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 1,264,300 |
03 Apr 2024 | 1.7400 | 1.8900 | 1.7200 | 1.8800 | 1.8800 | 903,200 |
02 Apr 2024 | 1.7100 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 1,554,000 |
01 Apr 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,142,400 |
28 Mar 2024 | 1.8100 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 1,230,300 |
27 Mar 2024 | 1.7400 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 1,235,600 |
26 Mar 2024 | 1.8900 | 1.9300 | 1.7200 | 1.7400 | 1.7400 | 1,666,300 |
25 Mar 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 1,644,100 |
22 Mar 2024 | 1.9500 | 1.9600 | 1.8500 | 1.8600 | 1.8600 | 1,234,700 |
21 Mar 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 1,648,100 |
20 Mar 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 3,858,000 |
19 Mar 2024 | 2.1000 | 2.2200 | 1.7600 | 2.0400 | 2.0400 | 19,777,500 |
18 Mar 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 1,512,100 |
15 Mar 2024 | 1.9900 | 2.0400 | 1.8800 | 1.9100 | 1.9100 | 2,099,900 |
14 Mar 2024 | 2.0300 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 2,545,300 |
13 Mar 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,502,700 |
12 Mar 2024 | 2.1600 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 1,304,400 |
11 Mar 2024 | 2.2200 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 1,501,500 |
08 Mar 2024 | 2.4100 | 2.4700 | 2.2100 | 2.2600 | 2.2600 | 1,802,500 |
07 Mar 2024 | 2.5000 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 1,726,800 |
06 Mar 2024 | 2.1400 | 2.5800 | 2.1300 | 2.4200 | 2.4200 | 3,583,900 |
05 Mar 2024 | 2.1000 | 2.1200 | 1.9800 | 1.9900 | 1.9900 | 1,672,600 |
04 Mar 2024 | 2.1500 | 2.1700 | 2.0100 | 2.1200 | 2.1200 | 1,606,700 |
01 Mar 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 1,143,900 |
29 Feb 2024 | 2.2700 | 2.3000 | 2.1700 | 2.1800 | 2.1800 | 1,085,300 |
28 Feb 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 647,800 |
27 Feb 2024 | 2.2600 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 553,400 |
26 Feb 2024 | 2.1800 | 2.2700 | 2.1100 | 2.2100 | 2.2100 | 589,300 |
23 Feb 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 809,700 |
22 Feb 2024 | 2.2400 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 826,700 |
21 Feb 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 746,400 |
20 Feb 2024 | 2.2900 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 1,086,500 |
16 Feb 2024 | 2.3600 | 2.4300 | 2.2900 | 2.3600 | 2.3600 | 1,464,200 |
15 Feb 2024 | 2.3700 | 2.4300 | 2.3200 | 2.3900 | 2.3900 | 1,108,300 |
14 Feb 2024 | 2.2400 | 2.3600 | 2.2300 | 2.3300 | 2.3300 | 1,019,700 |
13 Feb 2024 | 2.2600 | 2.3100 | 2.1000 | 2.1700 | 2.1700 | 1,873,200 |
12 Feb 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 1,378,700 |
09 Feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 1,132,000 |
08 Feb 2024 | 2.2000 | 2.3400 | 2.1800 | 2.3000 | 2.3000 | 880,600 |
07 Feb 2024 | 2.2200 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 1,711,900 |
06 Feb 2024 | 1.8800 | 2.2400 | 1.8800 | 2.2300 | 2.2300 | 2,532,700 |
05 Feb 2024 | 1.8900 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 1,010,100 |
02 Feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 940,500 |
01 Feb 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9700 | 1.9700 | 987,500 |
31 Jan 2024 | 1.9000 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 1,592,900 |
30 Jan 2024 | 2.0900 | 2.1100 | 1.8900 | 1.9100 | 1.9100 | 1,568,600 |
29 Jan 2024 | 1.9200 | 2.0800 | 1.9000 | 2.0700 | 2.0700 | 1,609,900 |
26 Jan 2024 | 1.8700 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 1,162,500 |
25 Jan 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8400 | 1.8400 | 1,261,800 |
24 Jan 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,617,200 |
23 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 1,119,400 |
22 Jan 2024 | 1.8100 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,066,300 |
19 Jan 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7600 | 1.7600 | 992,900 |
18 Jan 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,030,700 |
17 Jan 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 1,460,100 |
16 Jan 2024 | 1.6500 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 1,139,300 |
12 Jan 2024 | 1.8400 | 1.9000 | 1.6900 | 1.7000 | 1.7000 | 830,900 |
11 Jan 2024 | 2.0000 | 2.0300 | 1.7600 | 1.8200 | 1.8200 | 1,876,700 |
10 Jan 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 899,400 |
09 Jan 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 949,400 |
08 Jan 2024 | 1.9900 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 865,600 |
05 Jan 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 797,600 |
04 Jan 2024 | 2.0500 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 858,700 |
03 Jan 2024 | 2.0900 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,346,500 |
02 Jan 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 1,415,000 |
29 Dec 2023 | 2.2500 | 2.3100 | 2.1500 | 2.1600 | 2.1600 | 1,431,900 |
28 Dec 2023 | 2.2700 | 2.2700 | 2.1500 | 2.2600 | 2.2600 | 1,275,600 |
27 Dec 2023 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 1,238,000 |
26 Dec 2023 | 2.2800 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 1,194,600 |
22 Dec 2023 | 2.2400 | 2.3100 | 2.1800 | 2.2500 | 2.2500 | 870,500 |
21 Dec 2023 | 2.1600 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 804,800 |
20 Dec 2023 | 2.3500 | 2.4000 | 2.0900 | 2.1100 | 2.1100 | 2,038,400 |
19 Dec 2023 | 2.1100 | 2.3700 | 2.0800 | 2.3500 | 2.3500 | 1,846,300 |
18 Dec 2023 | 2.1300 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 1,274,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |