Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 94,354 |
30 Apr 2024 | 1.5400 | 1.5950 | 1.4300 | 1.4700 | 1.4700 | 57,400 |
29 Apr 2024 | 1.6500 | 1.7800 | 1.5900 | 1.5900 | 1.5900 | 40,400 |
26 Apr 2024 | 1.6700 | 1.8200 | 1.6700 | 1.7100 | 1.7100 | 99,000 |
25 Apr 2024 | 1.8200 | 1.9000 | 1.7120 | 1.9000 | 1.9000 | 21,700 |
24 Apr 2024 | 1.6300 | 1.8700 | 1.5430 | 1.8700 | 1.8700 | 62,100 |
23 Apr 2024 | 1.4400 | 1.6100 | 1.4200 | 1.5800 | 1.5800 | 79,100 |
22 Apr 2024 | 1.9600 | 1.9600 | 1.2900 | 1.3700 | 1.3700 | 369,000 |
19 Apr 2024 | 2.1200 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 52,700 |
18 Apr 2024 | 2.1020 | 2.1500 | 2.0430 | 2.1000 | 2.1000 | 27,600 |
17 Apr 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 37,000 |
16 Apr 2024 | 2.2980 | 2.3000 | 2.1260 | 2.1260 | 2.1260 | 13,000 |
15 Apr 2024 | 2.1900 | 2.2500 | 2.1450 | 2.1950 | 2.1950 | 27,900 |
12 Apr 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 31,300 |
11 Apr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 24,600 |
10 Apr 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 28,700 |
09 Apr 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 24,100 |
08 Apr 2024 | 2.1700 | 2.2900 | 2.1500 | 2.2100 | 2.2100 | 34,800 |
05 Apr 2024 | 2.1800 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 42,000 |
04 Apr 2024 | 2.2000 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 52,100 |
03 Apr 2024 | 2.1300 | 2.2800 | 2.0900 | 2.1500 | 2.1500 | 26,500 |
02 Apr 2024 | 2.1500 | 2.2900 | 2.1200 | 2.1500 | 2.1500 | 46,500 |
01 Apr 2024 | 2.2000 | 2.2800 | 2.0100 | 2.1600 | 2.1600 | 67,800 |
28 Mar 2024 | 2.1800 | 2.4450 | 2.0800 | 2.1600 | 2.1600 | 97,800 |
27 Mar 2024 | 2.2600 | 2.3190 | 2.2500 | 2.3000 | 2.3000 | 15,200 |
26 Mar 2024 | 2.2100 | 2.3900 | 2.2100 | 2.2900 | 2.2900 | 41,000 |
25 Mar 2024 | 2.3300 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 30,300 |
22 Mar 2024 | 2.2000 | 2.2500 | 2.1400 | 2.2300 | 2.2300 | 19,000 |
21 Mar 2024 | 2.2000 | 2.3000 | 1.9200 | 2.2100 | 2.2100 | 54,100 |
20 Mar 2024 | 1.9700 | 2.1000 | 1.9130 | 2.0500 | 2.0500 | 72,400 |
19 Mar 2024 | 1.9900 | 2.0200 | 1.8000 | 1.9300 | 1.9300 | 80,400 |
18 Mar 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0100 | 2.0100 | 91,900 |
15 Mar 2024 | 2.1200 | 2.2090 | 2.0500 | 2.1100 | 2.1100 | 37,000 |
14 Mar 2024 | 2.1700 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 47,900 |
13 Mar 2024 | 2.2100 | 2.3500 | 2.2100 | 2.2300 | 2.2300 | 29,300 |
12 Mar 2024 | 2.3700 | 2.4200 | 2.1100 | 2.2700 | 2.2700 | 47,500 |
11 Mar 2024 | 2.4600 | 2.4600 | 2.2900 | 2.4300 | 2.4300 | 37,200 |
08 Mar 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 34,100 |
07 Mar 2024 | 2.4200 | 2.4900 | 2.2900 | 2.4200 | 2.4200 | 44,400 |
06 Mar 2024 | 2.3900 | 2.4100 | 2.2300 | 2.4100 | 2.4100 | 55,500 |
05 Mar 2024 | 2.2700 | 2.4400 | 2.1900 | 2.3800 | 2.3800 | 73,900 |
04 Mar 2024 | 2.1700 | 2.2500 | 2.0900 | 2.2500 | 2.2500 | 50,000 |
01 Mar 2024 | 2.1800 | 2.2200 | 2.0700 | 2.1500 | 2.1500 | 79,300 |
29 Feb 2024 | 2.3200 | 2.3500 | 2.1400 | 2.1600 | 2.1600 | 62,900 |
28 Feb 2024 | 2.2900 | 2.3060 | 2.1100 | 2.2200 | 2.2200 | 68,800 |
27 Feb 2024 | 2.1800 | 2.3500 | 2.1410 | 2.2600 | 2.2600 | 52,500 |
26 Feb 2024 | 2.1600 | 2.2200 | 2.0300 | 2.2200 | 2.2200 | 72,800 |
23 Feb 2024 | 2.1800 | 2.2300 | 2.0350 | 2.1400 | 2.1400 | 58,600 |
22 Feb 2024 | 2.4000 | 2.4000 | 2.0200 | 2.1800 | 2.1800 | 138,400 |
21 Feb 2024 | 2.2200 | 2.3750 | 2.1200 | 2.2200 | 2.2200 | 52,400 |
20 Feb 2024 | 2.3600 | 2.4100 | 2.1800 | 2.2800 | 2.2800 | 54,300 |
16 Feb 2024 | 2.4500 | 2.4500 | 2.1200 | 2.3600 | 2.3600 | 136,000 |
15 Feb 2024 | 2.4500 | 2.6000 | 2.3700 | 2.3700 | 2.3700 | 157,100 |
14 Feb 2024 | 2.5800 | 2.6000 | 2.4000 | 2.5400 | 2.5400 | 160,900 |
13 Feb 2024 | 2.5500 | 2.6000 | 2.4200 | 2.4700 | 2.4700 | 176,400 |
12 Feb 2024 | 2.6900 | 2.7580 | 2.5360 | 2.5600 | 2.5600 | 105,600 |
09 Feb 2024 | 2.7900 | 2.8100 | 2.6000 | 2.6800 | 2.6800 | 174,800 |
08 Feb 2024 | 2.7900 | 2.9800 | 2.7500 | 2.7500 | 2.7500 | 395,300 |
07 Feb 2024 | 2.7100 | 2.8550 | 2.5500 | 2.7200 | 2.7200 | 1,083,000 |
06 Feb 2024 | 2.7000 | 3.3500 | 2.7000 | 2.9800 | 2.9800 | 410,500 |
05 Feb 2024 | 2.5200 | 2.6200 | 2.4300 | 2.5500 | 2.5500 | 40,200 |
02 Feb 2024 | 2.6100 | 2.7000 | 2.2700 | 2.5500 | 2.5500 | 191,300 |
01 Feb 2024 | 3.0400 | 3.0700 | 2.6000 | 2.7100 | 2.7100 | 139,500 |
31 Jan 2024 | 3.1600 | 3.2870 | 2.9500 | 3.0160 | 3.0160 | 132,600 |
30 Jan 2024 | 3.0600 | 3.2390 | 2.9100 | 3.1500 | 3.1500 | 183,800 |
29 Jan 2024 | 2.9900 | 3.3200 | 2.9900 | 3.2100 | 3.2100 | 287,800 |
26 Jan 2024 | 2.7500 | 3.4800 | 2.6700 | 2.9600 | 2.9600 | 755,200 |
25 Jan 2024 | 3.3100 | 3.8200 | 2.2650 | 2.4600 | 2.4600 | 1,068,400 |
24 Jan 2024 | 2.2600 | 3.0600 | 2.2400 | 2.9600 | 2.9600 | 566,000 |
23 Jan 2024 | 1.7800 | 2.1830 | 1.7200 | 2.1500 | 2.1500 | 242,900 |
22 Jan 2024 | 1.7200 | 1.7700 | 1.6500 | 1.7400 | 1.7400 | 80,500 |
19 Jan 2024 | 1.7250 | 1.7290 | 1.6200 | 1.7200 | 1.7200 | 60,800 |
18 Jan 2024 | 1.6300 | 1.7600 | 1.6120 | 1.7400 | 1.7400 | 76,600 |
17 Jan 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 63,500 |
16 Jan 2024 | 1.6200 | 1.7700 | 1.5810 | 1.7600 | 1.7600 | 158,100 |
12 Jan 2024 | 1.4000 | 1.6300 | 1.3830 | 1.5900 | 1.5900 | 126,400 |
11 Jan 2024 | 1.4000 | 1.4900 | 1.3100 | 1.3800 | 1.3800 | 65,800 |
10 Jan 2024 | 1.3300 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 51,200 |
09 Jan 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 28,300 |
08 Jan 2024 | 1.3600 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 15,800 |
05 Jan 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 15,400 |
04 Jan 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 16,300 |
03 Jan 2024 | 1.3800 | 1.4040 | 1.2600 | 1.3200 | 1.3200 | 51,300 |
02 Jan 2024 | 1.3300 | 1.4500 | 1.2980 | 1.3320 | 1.3320 | 158,800 |
29 Dec 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 309,700 |
28 Dec 2023 | 1.2000 | 1.2800 | 1.1610 | 1.2200 | 1.2200 | 40,900 |
27 Dec 2023 | 1.1900 | 1.2260 | 1.1400 | 1.1600 | 1.1600 | 46,300 |
26 Dec 2023 | 1.2500 | 1.3600 | 1.2000 | 1.2300 | 1.2300 | 73,600 |
22 Dec 2023 | 1.3000 | 1.3700 | 1.2080 | 1.3400 | 1.3400 | 80,700 |
21 Dec 2023 | 1.2800 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 26,200 |
20 Dec 2023 | 1.3900 | 1.3900 | 1.2200 | 1.2700 | 1.2700 | 105,700 |
19 Dec 2023 | 1.4200 | 1.4300 | 1.3000 | 1.3800 | 1.3800 | 71,400 |
18 Dec 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 69,800 |
15 Dec 2023 | 1.3500 | 1.3600 | 1.1700 | 1.2800 | 1.2800 | 82,000 |
14 Dec 2023 | 1.2200 | 1.3700 | 1.1920 | 1.3100 | 1.3100 | 77,600 |
13 Dec 2023 | 1.3100 | 1.3100 | 1.1500 | 1.2600 | 1.2600 | 55,600 |
12 Dec 2023 | 1.3100 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 47,800 |
11 Dec 2023 | 1.2800 | 1.4500 | 1.2000 | 1.2400 | 1.2400 | 152,000 |
08 Dec 2023 | 1.2000 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 72,000 |
07 Dec 2023 | 1.2300 | 1.2400 | 1.1300 | 1.1600 | 1.1600 | 64,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |