Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2900 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 94,400 |
09 May 2024 | 1.3600 | 1.3820 | 1.2500 | 1.2600 | 1.2600 | 37,400 |
08 May 2024 | 1.3900 | 1.3900 | 1.3330 | 1.3800 | 1.3800 | 12,500 |
07 May 2024 | 1.3700 | 1.4000 | 1.3590 | 1.3700 | 1.3700 | 34,000 |
06 May 2024 | 1.3200 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 78,000 |
03 May 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 29,600 |
02 May 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 31,400 |
01 May 2024 | 1.2400 | 1.3100 | 1.2400 | 1.2750 | 1.2750 | 29,700 |
30 Apr 2024 | 1.3000 | 1.3590 | 1.2400 | 1.2400 | 1.2400 | 57,600 |
29 Apr 2024 | 1.2300 | 1.3600 | 1.2200 | 1.2900 | 1.2900 | 99,500 |
26 Apr 2024 | 1.2700 | 1.2900 | 1.1700 | 1.2500 | 1.2500 | 54,700 |
25 Apr 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 105,000 |
24 Apr 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 25,900 |
23 Apr 2024 | 1.2800 | 1.3200 | 1.1400 | 1.1600 | 1.1600 | 130,200 |
22 Apr 2024 | 1.3200 | 1.3400 | 1.2100 | 1.2800 | 1.2800 | 132,400 |
19 Apr 2024 | 1.1900 | 1.3300 | 1.1700 | 1.3200 | 1.3200 | 53,700 |
18 Apr 2024 | 1.2600 | 1.2900 | 1.1500 | 1.2100 | 1.2100 | 180,200 |
17 Apr 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 58,200 |
16 Apr 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3300 | 1.3300 | 123,600 |
15 Apr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 162,200 |
12 Apr 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 376,400 |
11 Apr 2024 | 1.2700 | 1.3350 | 1.2700 | 1.2900 | 1.2900 | 37,800 |
10 Apr 2024 | 1.3300 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 91,500 |
09 Apr 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 66,400 |
08 Apr 2024 | 1.4000 | 1.4700 | 1.3000 | 1.3300 | 1.3300 | 106,000 |
05 Apr 2024 | 1.4800 | 1.5300 | 1.3700 | 1.4200 | 1.4200 | 52,400 |
04 Apr 2024 | 1.4600 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 43,500 |
03 Apr 2024 | 1.4200 | 1.4500 | 1.3880 | 1.4400 | 1.4400 | 7,800 |
02 Apr 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4100 | 1.4100 | 163,000 |
01 Apr 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 49,100 |
28 Mar 2024 | 1.4100 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 357,100 |
27 Mar 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 69,100 |
26 Mar 2024 | 1.4400 | 1.4900 | 1.4210 | 1.4900 | 1.4900 | 32,900 |
25 Mar 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 57,300 |
22 Mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 106,600 |
21 Mar 2024 | 1.4200 | 1.4800 | 1.3700 | 1.4400 | 1.4400 | 126,400 |
20 Mar 2024 | 1.3600 | 1.4500 | 1.3400 | 1.3900 | 1.3900 | 98,500 |
19 Mar 2024 | 1.3500 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 122,400 |
18 Mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 42,600 |
15 Mar 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 142,200 |
14 Mar 2024 | 1.4100 | 1.4600 | 1.3500 | 1.3500 | 1.3500 | 127,800 |
13 Mar 2024 | 1.4500 | 1.4840 | 1.4100 | 1.4100 | 1.4100 | 83,800 |
12 Mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 50,700 |
11 Mar 2024 | 1.5300 | 1.5700 | 1.3800 | 1.4000 | 1.4000 | 170,600 |
08 Mar 2024 | 1.6100 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 55,800 |
07 Mar 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 155,600 |
06 Mar 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5000 | 1.5000 | 271,900 |
05 Mar 2024 | 1.7600 | 1.7800 | 1.5000 | 1.5800 | 1.5800 | 1,115,800 |
04 Mar 2024 | 2.0000 | 2.1560 | 1.9700 | 2.1000 | 2.1000 | 1,985,400 |
01 Mar 2024 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 85,500 |
29 Feb 2024 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 39,700 |
28 Feb 2024 | 1.9900 | 2.0420 | 1.9300 | 1.9700 | 1.9700 | 33,800 |
27 Feb 2024 | 1.9500 | 2.1100 | 1.9000 | 1.9700 | 1.9700 | 88,700 |
26 Feb 2024 | 1.9300 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 59,700 |
23 Feb 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 39,200 |
22 Feb 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9200 | 1.9200 | 51,800 |
21 Feb 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 76,400 |
20 Feb 2024 | 2.0100 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 211,500 |
16 Feb 2024 | 2.0000 | 2.1040 | 1.9900 | 2.0400 | 2.0400 | 37,200 |
15 Feb 2024 | 2.0600 | 2.1190 | 1.9800 | 2.0400 | 2.0400 | 47,600 |
14 Feb 2024 | 2.1400 | 2.2090 | 2.0400 | 2.0700 | 2.0700 | 50,200 |
13 Feb 2024 | 2.1900 | 2.3200 | 2.0900 | 2.1400 | 2.1400 | 45,900 |
12 Feb 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 84,400 |
09 Feb 2024 | 2.0200 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 180,900 |
08 Feb 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 54,600 |
07 Feb 2024 | 1.9700 | 2.1000 | 1.9510 | 2.0900 | 2.0900 | 158,900 |
06 Feb 2024 | 2.1400 | 2.1800 | 1.9800 | 2.0300 | 2.0300 | 335,800 |
05 Feb 2024 | 2.1800 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 67,500 |
02 Feb 2024 | 2.1700 | 2.2200 | 2.0900 | 2.1400 | 2.1400 | 55,400 |
01 Feb 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 123,500 |
31 Jan 2024 | 2.1200 | 2.3500 | 2.1200 | 2.2900 | 2.2900 | 365,400 |
30 Jan 2024 | 1.8500 | 2.0700 | 1.7000 | 2.0400 | 2.0400 | 319,600 |
29 Jan 2024 | 2.2000 | 2.2500 | 1.6500 | 1.7600 | 1.7600 | 649,100 |
26 Jan 2024 | 2.3500 | 2.3890 | 2.1500 | 2.2200 | 2.2200 | 80,800 |
25 Jan 2024 | 2.4000 | 2.4190 | 2.2000 | 2.2500 | 2.2500 | 130,500 |
24 Jan 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3700 | 2.3700 | 97,900 |
23 Jan 2024 | 2.4000 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 169,600 |
22 Jan 2024 | 2.2200 | 2.4000 | 2.1100 | 2.3700 | 2.3700 | 183,300 |
19 Jan 2024 | 2.1200 | 2.1920 | 2.0200 | 2.1000 | 2.1000 | 105,700 |
18 Jan 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1500 | 2.1500 | 64,600 |
17 Jan 2024 | 2.1000 | 2.2000 | 1.8850 | 2.2000 | 2.2000 | 180,300 |
16 Jan 2024 | 1.6600 | 2.0900 | 1.6600 | 2.0300 | 2.0300 | 205,300 |
12 Jan 2024 | 2.0400 | 2.0400 | 1.6500 | 1.6700 | 1.6700 | 263,800 |
11 Jan 2024 | 1.8700 | 2.2000 | 1.7700 | 2.0000 | 2.0000 | 883,000 |
10 Jan 2024 | 3.0000 | 3.0300 | 2.1500 | 2.1550 | 2.1550 | 434,100 |
09 Jan 2024 | 2.6000 | 3.0150 | 2.6000 | 2.9900 | 2.9900 | 192,500 |
08 Jan 2024 | 2.6000 | 2.6900 | 2.4000 | 2.6000 | 2.6000 | 126,700 |
05 Jan 2024 | 2.4500 | 2.6700 | 2.4500 | 2.6200 | 2.6200 | 157,300 |
04 Jan 2024 | 2.6600 | 2.7240 | 2.3500 | 2.5000 | 2.5000 | 143,300 |
03 Jan 2024 | 3.1100 | 3.1100 | 2.4000 | 2.6100 | 2.6100 | 519,200 |
02 Jan 2024 | 2.5400 | 3.1290 | 2.5100 | 3.1000 | 3.1000 | 637,000 |
29 Dec 2023 | 1.8800 | 2.7000 | 1.8800 | 2.5000 | 2.5000 | 786,900 |
28 Dec 2023 | 1.6800 | 1.8800 | 1.6700 | 1.8800 | 1.8800 | 174,300 |
27 Dec 2023 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 65,300 |
26 Dec 2023 | 1.6700 | 1.7380 | 1.6700 | 1.7100 | 1.7100 | 50,100 |
22 Dec 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 102,500 |
21 Dec 2023 | 1.6800 | 1.6800 | 1.5100 | 1.6000 | 1.6000 | 80,000 |
20 Dec 2023 | 1.5700 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 101,700 |
19 Dec 2023 | 1.4200 | 1.5900 | 1.3700 | 1.5700 | 1.5700 | 158,700 |
18 Dec 2023 | 1.3100 | 1.3960 | 1.2900 | 1.3900 | 1.3900 | 65,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |