Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2900 | 1.3850 | 1.2900 | 1.3200 | 1.3200 | 8,265 |
25 Apr 2024 | 1.3450 | 1.3450 | 1.2450 | 1.2900 | 1.2900 | 14,740 |
24 Apr 2024 | 1.3400 | 1.3750 | 1.3050 | 1.3200 | 1.3200 | 10,141 |
23 Apr 2024 | 1.3750 | 1.4000 | 1.3300 | 1.3350 | 1.3350 | 17,311 |
22 Apr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 5,393 |
19 Apr 2024 | 1.3900 | 1.4050 | 1.3550 | 1.3550 | 1.3550 | 1,777 |
18 Apr 2024 | 1.4000 | 1.4050 | 1.3500 | 1.3900 | 1.3900 | 8,784 |
17 Apr 2024 | 1.3300 | 1.4300 | 1.3300 | 1.3950 | 1.3950 | 14,800 |
16 Apr 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 19,804 |
15 Apr 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 23,868 |
12 Apr 2024 | 1.3850 | 1.4100 | 1.3300 | 1.3850 | 1.3850 | 9,332 |
11 Apr 2024 | 1.3550 | 1.3850 | 1.3500 | 1.3850 | 1.3850 | 5,456 |
10 Apr 2024 | 1.3700 | 1.4050 | 1.3150 | 1.3550 | 1.3550 | 7,296 |
09 Apr 2024 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 14,361 |
08 Apr 2024 | 1.3350 | 1.3450 | 1.2900 | 1.3450 | 1.3450 | 18,482 |
05 Apr 2024 | 1.3450 | 1.3450 | 1.2850 | 1.3300 | 1.3300 | 6,438 |
04 Apr 2024 | 1.3150 | 1.3450 | 1.2900 | 1.3200 | 1.3200 | 16,237 |
03 Apr 2024 | 1.2850 | 1.3700 | 1.2850 | 1.2850 | 1.2850 | 32,067 |
02 Apr 2024 | 1.2000 | 1.2900 | 1.1950 | 1.2850 | 1.2850 | 19,162 |
28 Mar 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 6,527 |
27 Mar 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2150 | 1.2150 | 5,419 |
26 Mar 2024 | 1.2250 | 1.2250 | 1.1750 | 1.1950 | 1.1950 | 16,485 |
25 Mar 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2250 | 1.2250 | 9,041 |
22 Mar 2024 | 1.2050 | 1.2650 | 1.1900 | 1.2200 | 1.2200 | 7,649 |
21 Mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 8,685 |
20 Mar 2024 | 1.1900 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 6,124 |
19 Mar 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 12,625 |
18 Mar 2024 | 1.1600 | 1.2150 | 1.1600 | 1.1750 | 1.1750 | 21,768 |
15 Mar 2024 | 1.1200 | 1.1750 | 1.1200 | 1.1600 | 1.1600 | 4,011 |
14 Mar 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 4,670 |
13 Mar 2024 | 1.1350 | 1.1550 | 1.1000 | 1.1550 | 1.1550 | 18,261 |
12 Mar 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 20,263 |
11 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1150 | 1.1150 | 11,852 |
08 Mar 2024 | 1.1050 | 1.1200 | 1.0850 | 1.0850 | 1.0850 | 514,336 |
07 Mar 2024 | 1.0650 | 1.1150 | 1.0500 | 1.0600 | 1.0600 | 27,035 |
06 Mar 2024 | 1.1250 | 1.1250 | 1.0650 | 1.0650 | 1.0650 | 22,914 |
05 Mar 2024 | 1.0800 | 1.1350 | 1.0750 | 1.1250 | 1.1250 | 11,599 |
04 Mar 2024 | 1.1200 | 1.1250 | 1.0650 | 1.1000 | 1.1000 | 116,969 |
01 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 24,978 |
29 Feb 2024 | 1.2150 | 1.2150 | 1.1500 | 1.1550 | 1.1550 | 38,032 |
28 Feb 2024 | 1.1750 | 1.2150 | 1.1500 | 1.2150 | 1.2150 | 12,750 |
27 Feb 2024 | 1.2050 | 1.2050 | 1.1500 | 1.1750 | 1.1750 | 11,784 |
26 Feb 2024 | 1.2100 | 1.2100 | 1.1300 | 1.2050 | 1.2050 | 18,826 |
23 Feb 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2200 | 1.2200 | 21,566 |
22 Feb 2024 | 1.2850 | 1.2850 | 1.2000 | 1.2200 | 1.2200 | 35,371 |
21 Feb 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2850 | 1.2850 | 29,005 |
20 Feb 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 6,913 |
19 Feb 2024 | 1.3800 | 1.3800 | 1.3050 | 1.3300 | 1.3300 | 13,801 |
16 Feb 2024 | 1.3500 | 1.4000 | 1.3450 | 1.3700 | 1.3700 | 31,971 |
15 Feb 2024 | 1.3650 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 35,459 |
14 Feb 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 28,338 |
13 Feb 2024 | 1.5000 | 1.5000 | 1.4150 | 1.4300 | 1.4300 | 18,751 |
12 Feb 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4900 | 1.4900 | 6,419 |
09 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 2,621 |
08 Feb 2024 | 1.4900 | 1.4950 | 1.4550 | 1.4800 | 1.4800 | 5,522 |
07 Feb 2024 | 1.4650 | 1.4950 | 1.4500 | 1.4900 | 1.4900 | 3,460 |
06 Feb 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 12,970 |
05 Feb 2024 | 1.5250 | 1.5250 | 1.4400 | 1.4950 | 1.4950 | 11,401 |
02 Feb 2024 | 1.5250 | 1.5250 | 1.4900 | 1.5250 | 1.5250 | 15,449 |
01 Feb 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 3,882 |
31 Jan 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 6,604 |
30 Jan 2024 | 1.5100 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 89,796 |
29 Jan 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 8,315 |
26 Jan 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 33,470 |
25 Jan 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 6,133 |
24 Jan 2024 | 1.6000 | 1.6050 | 1.5500 | 1.5700 | 1.5700 | 40,480 |
23 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 8,378 |
22 Jan 2024 | 1.5950 | 1.6550 | 1.5500 | 1.5600 | 1.5600 | 17,919 |
19 Jan 2024 | 1.5850 | 1.6000 | 1.5600 | 1.5950 | 1.5950 | 28,855 |
18 Jan 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 31,121 |
17 Jan 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 51,199 |
16 Jan 2024 | 1.5800 | 1.5800 | 1.5250 | 1.5450 | 1.5450 | 61,876 |
15 Jan 2024 | 1.6150 | 1.6150 | 1.5650 | 1.6000 | 1.6000 | 50,382 |
12 Jan 2024 | 1.6550 | 1.6800 | 1.6100 | 1.6550 | 1.6550 | 371,014 |
11 Jan 2024 | 1.6650 | 1.6800 | 1.6200 | 1.6550 | 1.6550 | 3,851,019 |
10 Jan 2024 | 1.7150 | 1.7150 | 1.6600 | 1.6800 | 1.6800 | 29,570 |
09 Jan 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 432,076 |
08 Jan 2024 | 1.6650 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 12,789 |
05 Jan 2024 | 1.6750 | 1.7100 | 1.6550 | 1.6700 | 1.6700 | 8,707 |
04 Jan 2024 | 1.6500 | 1.7000 | 1.6350 | 1.6500 | 1.6500 | 37,332 |
03 Jan 2024 | 1.6800 | 1.6950 | 1.6100 | 1.6450 | 1.6450 | 36,221 |
02 Jan 2024 | 1.6800 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 26,626 |
29 Dec 2023 | 1.7300 | 1.7300 | 1.6750 | 1.7000 | 1.7000 | 27,323 |
28 Dec 2023 | 1.7400 | 1.7750 | 1.7000 | 1.7150 | 1.7150 | 21,833 |
27 Dec 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7350 | 1.7350 | 44,229 |
22 Dec 2023 | 1.6900 | 1.6900 | 1.6350 | 1.6900 | 1.6900 | 36,464 |
21 Dec 2023 | 1.6300 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | 38,297 |
20 Dec 2023 | 1.6700 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 81,336 |
19 Dec 2023 | 1.5800 | 1.6750 | 1.5600 | 1.6750 | 1.6750 | 61,197 |
18 Dec 2023 | 1.5900 | 1.5950 | 1.5500 | 1.5800 | 1.5800 | 86,195 |
15 Dec 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 55,064 |
14 Dec 2023 | 1.5300 | 1.5850 | 1.5300 | 1.5500 | 1.5500 | 62,089 |
13 Dec 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 25,991 |
12 Dec 2023 | 1.5700 | 1.5950 | 1.5400 | 1.5500 | 1.5500 | 30,595 |
11 Dec 2023 | 1.6100 | 1.6100 | 1.5300 | 1.5700 | 1.5700 | 41,481 |
08 Dec 2023 | 1.6100 | 1.6350 | 1.5950 | 1.6100 | 1.6100 | 25,182 |
07 Dec 2023 | 1.6500 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 12,242 |
05 Dec 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 4,027 |
04 Dec 2023 | 1.7500 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 3,443 |
01 Dec 2023 | 1.7500 | 1.7500 | 1.7450 | 1.7500 | 1.7500 | 11,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |