Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.8100 | 1.8360 | 1.7100 | 1.7900 | 1.7900 | 494,100 |
06 May 2024 | 1.6900 | 1.8100 | 1.6700 | 1.7800 | 1.7800 | 509,000 |
03 May 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 291,900 |
02 May 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 362,400 |
01 May 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 289,500 |
30 Apr 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 485,400 |
29 Apr 2024 | 1.6300 | 1.6350 | 1.5000 | 1.6100 | 1.6100 | 2,097,000 |
26 Apr 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 204,600 |
25 Apr 2024 | 1.6000 | 1.6500 | 1.5450 | 1.6400 | 1.6400 | 497,600 |
24 Apr 2024 | 1.5400 | 1.7100 | 1.5200 | 1.6500 | 1.6500 | 764,700 |
23 Apr 2024 | 1.6900 | 1.7000 | 1.5300 | 1.5450 | 1.5450 | 415,100 |
22 Apr 2024 | 1.6800 | 1.7300 | 1.6000 | 1.7000 | 1.7000 | 570,800 |
19 Apr 2024 | 1.5800 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 807,300 |
18 Apr 2024 | 1.5800 | 1.9100 | 1.5500 | 1.5900 | 1.5900 | 1,184,500 |
17 Apr 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 693,300 |
16 Apr 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 367,100 |
15 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 582,300 |
12 Apr 2024 | 1.5300 | 1.6000 | 1.4000 | 1.4300 | 1.4300 | 492,000 |
11 Apr 2024 | 1.5200 | 1.5730 | 1.4500 | 1.4700 | 1.4700 | 404,200 |
10 Apr 2024 | 1.5700 | 1.5960 | 1.4900 | 1.5000 | 1.5000 | 524,200 |
09 Apr 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 366,400 |
08 Apr 2024 | 1.5400 | 1.5900 | 1.5150 | 1.5500 | 1.5500 | 413,800 |
05 Apr 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 304,300 |
04 Apr 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 312,700 |
03 Apr 2024 | 1.5600 | 1.6300 | 1.4950 | 1.6200 | 1.6200 | 828,100 |
02 Apr 2024 | 1.6500 | 1.6700 | 1.5600 | 1.5600 | 1.5600 | 1,001,000 |
01 Apr 2024 | 1.8400 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 503,900 |
28 Mar 2024 | 1.8200 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 341,600 |
27 Mar 2024 | 1.7000 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 535,700 |
26 Mar 2024 | 1.7600 | 1.7750 | 1.6800 | 1.6800 | 1.6800 | 531,400 |
25 Mar 2024 | 1.8400 | 1.8600 | 1.7350 | 1.7600 | 1.7600 | 619,000 |
22 Mar 2024 | 1.8500 | 1.8900 | 1.7850 | 1.8300 | 1.8300 | 368,000 |
21 Mar 2024 | 1.9600 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 361,700 |
20 Mar 2024 | 1.7600 | 1.9300 | 1.7550 | 1.9200 | 1.9200 | 571,900 |
19 Mar 2024 | 1.8300 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 762,700 |
18 Mar 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | 1.8300 | 845,400 |
15 Mar 2024 | 2.0000 | 2.0500 | 1.9350 | 1.9900 | 1.9900 | 797,700 |
14 Mar 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 408,100 |
13 Mar 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 265,600 |
12 Mar 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 314,600 |
11 Mar 2024 | 2.1600 | 2.2100 | 2.0800 | 2.2000 | 2.2000 | 739,800 |
08 Mar 2024 | 2.2800 | 2.3150 | 2.1500 | 2.1800 | 2.1800 | 592,400 |
07 Mar 2024 | 2.1900 | 2.2450 | 2.1450 | 2.2400 | 2.2400 | 374,800 |
06 Mar 2024 | 2.1300 | 2.2650 | 2.1100 | 2.1900 | 2.1900 | 353,500 |
05 Mar 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0900 | 2.0900 | 622,400 |
04 Mar 2024 | 2.4900 | 2.4950 | 2.3000 | 2.3000 | 2.3000 | 981,700 |
01 Mar 2024 | 2.0700 | 2.5700 | 2.0500 | 2.4900 | 2.4900 | 1,948,000 |
29 Feb 2024 | 2.1100 | 2.1450 | 2.0050 | 2.0800 | 2.0800 | 856,000 |
28 Feb 2024 | 2.1500 | 2.1500 | 2.0400 | 2.0500 | 2.0500 | 473,700 |
27 Feb 2024 | 2.1800 | 2.2800 | 2.1150 | 2.1700 | 2.1700 | 917,700 |
26 Feb 2024 | 1.9200 | 2.1800 | 1.8800 | 2.1600 | 2.1600 | 1,671,500 |
23 Feb 2024 | 1.6800 | 1.9100 | 1.6100 | 1.8500 | 1.8500 | 2,008,700 |
22 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 1,167,000 |
21 Feb 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 666,000 |
20 Feb 2024 | 1.5900 | 1.6700 | 1.5790 | 1.6400 | 1.6400 | 549,000 |
16 Feb 2024 | 1.7200 | 1.7200 | 1.5750 | 1.6000 | 1.6000 | 830,200 |
15 Feb 2024 | 1.6300 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 490,600 |
14 Feb 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6350 | 1.6350 | 429,300 |
13 Feb 2024 | 1.6800 | 1.7400 | 1.5700 | 1.5850 | 1.5850 | 755,300 |
12 Feb 2024 | 1.7500 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 722,200 |
09 Feb 2024 | 1.6700 | 1.7900 | 1.6600 | 1.7500 | 1.7500 | 405,100 |
08 Feb 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 403,700 |
07 Feb 2024 | 1.6500 | 1.7000 | 1.5650 | 1.6100 | 1.6100 | 550,000 |
06 Feb 2024 | 1.6000 | 1.6850 | 1.6000 | 1.6400 | 1.6400 | 499,600 |
05 Feb 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 449,900 |
02 Feb 2024 | 1.6800 | 1.7050 | 1.6250 | 1.6700 | 1.6700 | 435,400 |
01 Feb 2024 | 1.6600 | 1.7350 | 1.6000 | 1.6800 | 1.6800 | 719,400 |
31 Jan 2024 | 1.7500 | 1.7650 | 1.6200 | 1.6200 | 1.6200 | 691,100 |
30 Jan 2024 | 1.7600 | 1.8200 | 1.6600 | 1.6600 | 1.6600 | 510,400 |
29 Jan 2024 | 1.7100 | 1.7600 | 1.6700 | 1.7500 | 1.7500 | 962,100 |
26 Jan 2024 | 1.7400 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 576,600 |
25 Jan 2024 | 1.7600 | 1.7850 | 1.7000 | 1.7200 | 1.7200 | 563,700 |
24 Jan 2024 | 1.8400 | 1.8700 | 1.6800 | 1.7000 | 1.7000 | 903,200 |
23 Jan 2024 | 1.9100 | 1.9950 | 1.8200 | 1.8200 | 1.8200 | 495,700 |
22 Jan 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 542,300 |
19 Jan 2024 | 1.8300 | 1.8790 | 1.7700 | 1.8700 | 1.8700 | 646,300 |
18 Jan 2024 | 1.8400 | 1.8700 | 1.7950 | 1.8100 | 1.8100 | 382,500 |
17 Jan 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 429,000 |
16 Jan 2024 | 1.9100 | 2.0300 | 1.8600 | 1.8700 | 1.8700 | 638,400 |
12 Jan 2024 | 1.9800 | 2.0650 | 1.9700 | 1.9700 | 1.9700 | 561,200 |
11 Jan 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 591,400 |
10 Jan 2024 | 2.0800 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 450,200 |
09 Jan 2024 | 2.1100 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 811,900 |
08 Jan 2024 | 1.9800 | 2.1600 | 1.9800 | 2.1500 | 2.1500 | 480,000 |
05 Jan 2024 | 2.1400 | 2.1700 | 2.0300 | 2.0500 | 2.0500 | 682,500 |
04 Jan 2024 | 2.2500 | 2.2800 | 2.1100 | 2.1100 | 2.1100 | 387,000 |
03 Jan 2024 | 2.3800 | 2.3800 | 2.1600 | 2.2350 | 2.2350 | 695,700 |
02 Jan 2024 | 2.4600 | 2.4880 | 2.4200 | 2.4500 | 2.4500 | 635,600 |
29 Dec 2023 | 2.5200 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 451,700 |
28 Dec 2023 | 2.3600 | 2.5400 | 2.3410 | 2.5300 | 2.5300 | 537,600 |
27 Dec 2023 | 2.5300 | 2.5450 | 2.3900 | 2.4400 | 2.4400 | 593,500 |
26 Dec 2023 | 2.4100 | 2.6200 | 2.4100 | 2.5300 | 2.5300 | 513,400 |
22 Dec 2023 | 2.3600 | 2.4500 | 2.3200 | 2.4300 | 2.4300 | 581,100 |
21 Dec 2023 | 2.3200 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 396,000 |
20 Dec 2023 | 2.3100 | 2.4450 | 2.2800 | 2.3100 | 2.3100 | 593,700 |
19 Dec 2023 | 2.3300 | 2.4100 | 2.2500 | 2.3200 | 2.3200 | 682,500 |
18 Dec 2023 | 2.2300 | 2.4050 | 2.2150 | 2.2600 | 2.2600 | 553,800 |
15 Dec 2023 | 2.5000 | 2.5400 | 2.3200 | 2.3300 | 2.3300 | 891,900 |
14 Dec 2023 | 2.4700 | 2.6050 | 2.4250 | 2.4800 | 2.4800 | 705,000 |
13 Dec 2023 | 2.3400 | 2.4600 | 2.2600 | 2.4500 | 2.4500 | 726,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |