Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2500 | 1.3600 | 1.2400 | 1.2900 | 1.2900 | 72,600 |
09 May 2024 | 1.2600 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 42,200 |
08 May 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 10,800 |
07 May 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 62,800 |
06 May 2024 | 1.2800 | 1.3200 | 1.2580 | 1.3100 | 1.3100 | 58,700 |
03 May 2024 | 1.3000 | 1.3250 | 1.2530 | 1.2800 | 1.2800 | 57,800 |
02 May 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 74,200 |
01 May 2024 | 1.2600 | 1.2890 | 1.2300 | 1.2500 | 1.2500 | 39,400 |
30 Apr 2024 | 1.3400 | 1.3550 | 1.1950 | 1.2800 | 1.2800 | 182,000 |
29 Apr 2024 | 1.3700 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 51,700 |
26 Apr 2024 | 1.2300 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 108,200 |
25 Apr 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1940 | 1.1940 | 127,700 |
24 Apr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 23,300 |
23 Apr 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 39,400 |
22 Apr 2024 | 1.2400 | 1.2600 | 1.2250 | 1.2500 | 1.2500 | 30,200 |
19 Apr 2024 | 1.2400 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 151,600 |
18 Apr 2024 | 1.2800 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 172,800 |
17 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 59,400 |
16 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 34,000 |
15 Apr 2024 | 1.3300 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 108,300 |
12 Apr 2024 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 120,000 |
11 Apr 2024 | 1.3700 | 1.4000 | 1.3530 | 1.3700 | 1.3700 | 50,300 |
10 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 44,600 |
09 Apr 2024 | 1.4100 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 34,000 |
08 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 81,000 |
05 Apr 2024 | 1.4100 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 81,900 |
04 Apr 2024 | 1.4400 | 1.4500 | 1.3610 | 1.4500 | 1.4500 | 114,500 |
03 Apr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 186,500 |
02 Apr 2024 | 1.4600 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 195,300 |
01 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.5300 | 1.5300 | 49,800 |
28 Mar 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 320,600 |
27 Mar 2024 | 1.5000 | 1.5700 | 1.4700 | 1.5700 | 1.5700 | 120,000 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 81,200 |
25 Mar 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 85,300 |
22 Mar 2024 | 1.4200 | 1.6400 | 1.3920 | 1.5700 | 1.5700 | 275,000 |
21 Mar 2024 | 1.3900 | 1.4700 | 1.3700 | 1.4000 | 1.4000 | 213,900 |
20 Mar 2024 | 1.3500 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 700,700 |
19 Mar 2024 | 1.3900 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 206,500 |
18 Mar 2024 | 1.4600 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 134,300 |
15 Mar 2024 | 1.4900 | 1.5700 | 1.3800 | 1.4400 | 1.4400 | 352,000 |
14 Mar 2024 | 1.6100 | 1.7140 | 1.3500 | 1.5900 | 1.5900 | 478,600 |
13 Mar 2024 | 1.6200 | 1.7100 | 1.5910 | 1.6300 | 1.6300 | 185,900 |
12 Mar 2024 | 1.6700 | 1.7100 | 1.5700 | 1.6400 | 1.6400 | 395,200 |
11 Mar 2024 | 1.7900 | 1.8300 | 1.6800 | 1.7500 | 1.7500 | 464,100 |
08 Mar 2024 | 1.8000 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 2,466,200 |
07 Mar 2024 | 2.0100 | 2.4300 | 1.6400 | 1.8400 | 1.8400 | 26,726,700 |
06 Mar 2024 | 1.6400 | 1.6770 | 1.5700 | 1.5800 | 1.5800 | 65,500 |
05 Mar 2024 | 1.7800 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 71,800 |
04 Mar 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7700 | 1.7700 | 95,800 |
01 Mar 2024 | 1.8400 | 1.9460 | 1.8100 | 1.8800 | 1.8800 | 40,100 |
29 Feb 2024 | 1.8550 | 2.0000 | 1.7800 | 1.8450 | 1.8450 | 47,200 |
28 Feb 2024 | 1.9200 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 23,300 |
27 Feb 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 56,300 |
26 Feb 2024 | 1.8800 | 1.9800 | 1.7740 | 1.8600 | 1.8600 | 34,200 |
23 Feb 2024 | 1.7500 | 1.9900 | 1.7500 | 1.9000 | 1.9000 | 55,900 |
22 Feb 2024 | 1.7000 | 1.7440 | 1.6600 | 1.7200 | 1.7200 | 37,100 |
21 Feb 2024 | 1.8000 | 1.8590 | 1.6400 | 1.7200 | 1.7200 | 140,700 |
20 Feb 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8600 | 1.8600 | 49,700 |
16 Feb 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 34,500 |
15 Feb 2024 | 1.9400 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 26,700 |
14 Feb 2024 | 2.0600 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 79,400 |
13 Feb 2024 | 2.1300 | 2.1500 | 1.8600 | 1.9700 | 1.9700 | 134,000 |
12 Feb 2024 | 2.1900 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 64,600 |
09 Feb 2024 | 2.2400 | 2.2800 | 2.0710 | 2.1600 | 2.1600 | 114,500 |
08 Feb 2024 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 75,300 |
07 Feb 2024 | 2.5400 | 2.5500 | 2.1200 | 2.2100 | 2.2100 | 217,600 |
06 Feb 2024 | 2.4100 | 2.6000 | 2.3200 | 2.4100 | 2.4100 | 416,700 |
05 Feb 2024 | 1.9000 | 2.4000 | 1.8800 | 2.3000 | 2.3000 | 301,400 |
02 Feb 2024 | 1.9010 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 45,100 |
01 Feb 2024 | 1.9100 | 1.9700 | 1.7900 | 1.8900 | 1.8900 | 74,200 |
31 Jan 2024 | 1.8500 | 1.9650 | 1.7400 | 1.8100 | 1.8100 | 123,600 |
30 Jan 2024 | 1.6500 | 1.8900 | 1.5900 | 1.8800 | 1.8800 | 144,800 |
29 Jan 2024 | 1.5970 | 1.6900 | 1.5510 | 1.6500 | 1.6500 | 87,000 |
26 Jan 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 47,600 |
25 Jan 2024 | 1.5700 | 1.5700 | 1.4500 | 1.5480 | 1.5480 | 158,400 |
24 Jan 2024 | 1.3900 | 1.6070 | 1.3900 | 1.5700 | 1.5700 | 71,500 |
23 Jan 2024 | 1.5000 | 1.5170 | 1.3800 | 1.4000 | 1.4000 | 65,700 |
22 Jan 2024 | 1.5500 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 16,900 |
19 Jan 2024 | 1.4600 | 1.5330 | 1.4000 | 1.4800 | 1.4800 | 47,700 |
18 Jan 2024 | 1.3700 | 1.5600 | 1.3300 | 1.4600 | 1.4600 | 77,200 |
17 Jan 2024 | 1.5200 | 1.5500 | 1.3100 | 1.4000 | 1.4000 | 65,200 |
16 Jan 2024 | 1.6100 | 1.6900 | 1.5000 | 1.5200 | 1.5200 | 38,700 |
12 Jan 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 29,800 |
11 Jan 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6500 | 1.6500 | 73,400 |
10 Jan 2024 | 1.5000 | 1.7680 | 1.4950 | 1.6200 | 1.6200 | 119,300 |
09 Jan 2024 | 1.4800 | 1.5000 | 1.4110 | 1.4200 | 1.4200 | 15,800 |
08 Jan 2024 | 1.4400 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 70,700 |
05 Jan 2024 | 1.5700 | 1.5700 | 1.4400 | 1.4700 | 1.4700 | 47,400 |
04 Jan 2024 | 1.5300 | 1.6370 | 1.5200 | 1.5800 | 1.5800 | 43,600 |
03 Jan 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5600 | 1.5600 | 59,200 |
02 Jan 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 76,400 |
29 Dec 2023 | 1.7200 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 134,900 |
28 Dec 2023 | 1.4300 | 1.7500 | 1.4300 | 1.7000 | 1.7000 | 96,400 |
27 Dec 2023 | 1.3200 | 1.5400 | 1.3200 | 1.4600 | 1.4600 | 112,300 |
26 Dec 2023 | 1.3000 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 75,900 |
22 Dec 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 35,900 |
21 Dec 2023 | 1.3500 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 100,200 |
20 Dec 2023 | 1.3100 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 26,800 |
19 Dec 2023 | 1.3300 | 1.3900 | 1.3060 | 1.3500 | 1.3500 | 47,300 |
18 Dec 2023 | 1.3500 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 65,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |