Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.5300 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 136,400 |
25 Apr 2024 | 1.4700 | 1.6700 | 1.4300 | 1.5800 | 1.5800 | 217,500 |
24 Apr 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4900 | 1.4900 | 142,700 |
23 Apr 2024 | 1.4100 | 1.5300 | 1.4000 | 1.4200 | 1.4200 | 111,300 |
22 Apr 2024 | 1.4700 | 1.5600 | 1.3800 | 1.4000 | 1.4000 | 101,000 |
19 Apr 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 191,700 |
18 Apr 2024 | 1.4200 | 1.5700 | 1.4200 | 1.5100 | 1.5100 | 104,100 |
17 Apr 2024 | 1.8400 | 1.8900 | 1.3800 | 1.4300 | 1.4300 | 324,100 |
16 Apr 2024 | 2.2400 | 2.2500 | 1.9500 | 1.9700 | 1.9700 | 203,200 |
15 Apr 2024 | 1.9000 | 2.2340 | 1.8900 | 2.1950 | 2.1950 | 376,400 |
12 Apr 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 44,500 |
11 Apr 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 121,300 |
10 Apr 2024 | 1.8500 | 1.9700 | 1.8300 | 1.9300 | 1.9300 | 116,200 |
09 Apr 2024 | 1.7100 | 2.0100 | 1.7100 | 1.8700 | 1.8700 | 482,100 |
08 Apr 2024 | 1.7000 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 70,600 |
05 Apr 2024 | 1.6300 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 103,200 |
04 Apr 2024 | 1.7300 | 1.7430 | 1.6700 | 1.7000 | 1.7000 | 81,500 |
03 Apr 2024 | 1.5600 | 1.7400 | 1.5300 | 1.7300 | 1.7300 | 166,000 |
02 Apr 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 135,400 |
01 Apr 2024 | 1.3800 | 1.7400 | 1.3800 | 1.7100 | 1.7100 | 312,600 |
28 Mar 2024 | 1.3100 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 99,100 |
27 Mar 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 72,900 |
26 Mar 2024 | 1.3400 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 120,500 |
25 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 56,700 |
22 Mar 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 85,000 |
21 Mar 2024 | 1.3600 | 1.4900 | 1.3500 | 1.4650 | 1.4650 | 143,000 |
20 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 87,700 |
19 Mar 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 102,400 |
18 Mar 2024 | 1.4600 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 56,100 |
15 Mar 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4700 | 1.4700 | 124,400 |
14 Mar 2024 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 110,600 |
13 Mar 2024 | 1.4400 | 1.5600 | 1.3000 | 1.3100 | 1.3100 | 325,900 |
12 Mar 2024 | 1.8000 | 1.8000 | 1.4500 | 1.4500 | 1.4500 | 181,700 |
11 Mar 2024 | 1.7500 | 1.9900 | 1.6600 | 1.8300 | 1.8300 | 245,500 |
08 Mar 2024 | 1.5600 | 1.7700 | 1.5060 | 1.7300 | 1.7300 | 114,700 |
07 Mar 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 82,500 |
06 Mar 2024 | 1.5100 | 1.6200 | 1.4600 | 1.5500 | 1.5500 | 92,400 |
05 Mar 2024 | 1.4700 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 89,600 |
04 Mar 2024 | 1.5900 | 1.5900 | 1.4650 | 1.4800 | 1.4800 | 71,800 |
01 Mar 2024 | 1.4400 | 1.6300 | 1.3800 | 1.5600 | 1.5600 | 958,700 |
29 Feb 2024 | 1.6100 | 1.6300 | 1.5000 | 1.5300 | 1.5300 | 31,700 |
28 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 18,600 |
27 Feb 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 50,300 |
26 Feb 2024 | 1.5200 | 1.6000 | 1.4400 | 1.6000 | 1.6000 | 65,900 |
23 Feb 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 27,100 |
22 Feb 2024 | 1.5800 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 103,400 |
21 Feb 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
20 Feb 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 17,500 |
16 Feb 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 51,100 |
15 Feb 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5300 | 1.5300 | 27,200 |
14 Feb 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 10,800 |
13 Feb 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 11,900 |
12 Feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 8,800 |
09 Feb 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 28,000 |
08 Feb 2024 | 1.5400 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 42,300 |
07 Feb 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 18,000 |
06 Feb 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 13,000 |
05 Feb 2024 | 1.4650 | 1.6040 | 1.4640 | 1.4700 | 1.4700 | 22,200 |
02 Feb 2024 | 1.5700 | 1.5830 | 1.4850 | 1.4900 | 1.4900 | 14,500 |
01 Feb 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 16,300 |
31 Jan 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,000 |
30 Jan 2024 | 1.5800 | 1.6270 | 1.5000 | 1.5700 | 1.5700 | 56,400 |
29 Jan 2024 | 1.8800 | 1.8800 | 1.5000 | 1.5700 | 1.5700 | 129,800 |
26 Jan 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8250 | 1.8250 | 24,500 |
25 Jan 2024 | 1.8600 | 1.9800 | 1.8150 | 1.9050 | 1.9050 | 159,000 |
24 Jan 2024 | 1.6300 | 1.7600 | 1.5500 | 1.7300 | 1.7300 | 150,500 |
23 Jan 2024 | 1.2700 | 1.8200 | 1.2700 | 1.7000 | 1.7000 | 614,700 |
22 Jan 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 34,400 |
19 Jan 2024 | 1.3600 | 1.3700 | 1.2300 | 1.2400 | 1.2400 | 71,900 |
18 Jan 2024 | 1.4000 | 1.4180 | 1.3700 | 1.3700 | 1.3700 | 14,900 |
17 Jan 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3800 | 1.3800 | 27,800 |
16 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 11,700 |
12 Jan 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 42,400 |
11 Jan 2024 | 1.5200 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 73,000 |
10 Jan 2024 | 1.5400 | 1.5900 | 1.4230 | 1.4720 | 1.4720 | 58,000 |
09 Jan 2024 | 1.6000 | 1.6100 | 1.5140 | 1.5140 | 1.5140 | 33,100 |
08 Jan 2024 | 1.7100 | 1.7130 | 1.5500 | 1.5700 | 1.5700 | 42,000 |
05 Jan 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 17,200 |
04 Jan 2024 | 1.7210 | 1.8470 | 1.7000 | 1.7000 | 1.7000 | 17,300 |
03 Jan 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7650 | 1.7650 | 3,800 |
02 Jan 2024 | 1.7900 | 1.8490 | 1.7100 | 1.7700 | 1.7700 | 46,400 |
29 Dec 2023 | 1.7100 | 1.8150 | 1.7000 | 1.8100 | 1.8100 | 39,900 |
28 Dec 2023 | 1.8500 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 75,400 |
27 Dec 2023 | 1.8100 | 1.8500 | 1.7400 | 1.8480 | 1.8480 | 52,600 |
26 Dec 2023 | 1.8500 | 1.9000 | 1.7200 | 1.7940 | 1.7940 | 51,600 |
22 Dec 2023 | 1.7100 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 98,400 |
21 Dec 2023 | 1.7400 | 1.7750 | 1.6600 | 1.7300 | 1.7300 | 45,600 |
20 Dec 2023 | 1.6250 | 1.7400 | 1.6250 | 1.7400 | 1.7400 | 33,200 |
19 Dec 2023 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 20,600 |
18 Dec 2023 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 38,300 |
15 Dec 2023 | 1.6300 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 35,800 |
14 Dec 2023 | 1.6790 | 1.7040 | 1.6300 | 1.6900 | 1.6900 | 14,400 |
13 Dec 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 34,800 |
12 Dec 2023 | 1.6400 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 23,100 |
11 Dec 2023 | 1.7500 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 10,500 |
08 Dec 2023 | 1.7300 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 25,600 |
07 Dec 2023 | 1.8500 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 61,900 |
06 Dec 2023 | 1.9000 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 18,400 |
05 Dec 2023 | 1.5500 | 1.9350 | 1.5500 | 1.9100 | 1.9100 | 50,500 |
04 Dec 2023 | 1.6900 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 27,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |