Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0300 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 61,500 |
09 May 2024 | 1.1600 | 1.1700 | 1.0000 | 1.0200 | 1.0200 | 87,800 |
08 May 2024 | 1.2100 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 184,100 |
07 May 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 23,700 |
06 May 2024 | 1.2500 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 174,000 |
03 May 2024 | 1.6700 | 1.6700 | 1.2800 | 1.2800 | 1.2800 | 662,600 |
02 May 2024 | 1.6000 | 1.7100 | 1.4500 | 1.7000 | 1.7000 | 221,800 |
01 May 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 784,200 |
30 Apr 2024 | 1.7900 | 1.8300 | 1.5100 | 1.8300 | 1.8300 | 101,700 |
29 Apr 2024 | 1.7400 | 1.8900 | 1.7100 | 1.7900 | 1.7900 | 65,100 |
26 Apr 2024 | 1.5500 | 1.8900 | 1.5500 | 1.8300 | 1.8300 | 191,600 |
25 Apr 2024 | 1.8000 | 1.8500 | 1.2800 | 1.7400 | 1.7400 | 310,000 |
24 Apr 2024 | 1.4900 | 1.8000 | 1.4500 | 1.7100 | 1.7100 | 97,600 |
23 Apr 2024 | 1.3900 | 1.6300 | 1.3200 | 1.6300 | 1.6300 | 126,100 |
22 Apr 2024 | 1.1300 | 1.4200 | 1.0800 | 1.4200 | 1.4200 | 172,800 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.0700 | 1.1700 | 1.1700 | 214,200 |
18 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 2,200 |
17 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 700 |
16 Apr 2024 | 1.8600 | 1.8600 | 1.6700 | 1.7500 | 1.7500 | 2,500 |
15 Apr 2024 | 1.7800 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 900 |
12 Apr 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 1,500 |
11 Apr 2024 | 1.7700 | 1.8100 | 1.7400 | 1.8100 | 1.8100 | 1,600 |
10 Apr 2024 | 1.8100 | 1.8100 | 1.6600 | 1.7600 | 1.7600 | 4,700 |
09 Apr 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 800 |
08 Apr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 1,800 |
05 Apr 2024 | 1.8100 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 5,000 |
04 Apr 2024 | 1.7700 | 1.7900 | 1.6300 | 1.7000 | 1.7000 | 5,800 |
03 Apr 2024 | 1.7800 | 1.8100 | 1.6800 | 1.7200 | 1.7200 | 5,300 |
02 Apr 2024 | 1.8700 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 24,700 |
01 Apr 2024 | 1.8300 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 8,500 |
28 Mar 2024 | 1.6800 | 1.9300 | 1.6800 | 1.7800 | 1.7800 | 20,100 |
27 Mar 2024 | 2.1700 | 2.1700 | 1.6100 | 1.6600 | 1.6600 | 83,200 |
26 Mar 2024 | 2.1000 | 2.3000 | 1.7500 | 2.1700 | 2.1700 | 343,000 |
25 Mar 2024 | 2.1700 | 2.5000 | 2.0200 | 2.5000 | 2.5000 | 41,900 |
22 Mar 2024 | 2.0800 | 2.3700 | 2.0100 | 2.2200 | 2.2200 | 7,500 |
21 Mar 2024 | 2.0800 | 2.2500 | 2.0800 | 2.2300 | 2.2300 | 9,500 |
20 Mar 2024 | 1.8600 | 2.0600 | 1.7700 | 2.0600 | 2.0600 | 20,200 |
19 Mar 2024 | 1.5700 | 1.9000 | 1.5600 | 1.7600 | 1.7600 | 17,900 |
18 Mar 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 15,500 |
15 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 5,500 |
14 Mar 2024 | 1.4800 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 7,300 |
13 Mar 2024 | 1.5900 | 1.6700 | 1.4700 | 1.4800 | 1.4800 | 25,500 |
12 Mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 16,800 |
11 Mar 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 15,400 |
08 Mar 2024 | 1.7700 | 1.8700 | 1.7600 | 1.8600 | 1.8600 | 3,000 |
07 Mar 2024 | 1.8500 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 3,200 |
06 Mar 2024 | 2.0000 | 2.0000 | 1.8300 | 1.8500 | 1.8500 | 9,000 |
05 Mar 2024 | 1.8600 | 2.1300 | 1.8600 | 1.9900 | 1.9900 | 3,600 |
04 Mar 2024 | 1.7100 | 2.0600 | 1.7100 | 1.8800 | 1.8800 | 24,500 |
01 Mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 3,200 |
29 Feb 2024 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 2,000 |
28 Feb 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 2,300 |
27 Feb 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 2,800 |
26 Feb 2024 | 2.0200 | 2.2500 | 2.0200 | 2.0800 | 2.0800 | 6,600 |
23 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
22 Feb 2024 | 2.0500 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 20,800 |
21 Feb 2024 | 2.0900 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 1,600 |
20 Feb 2024 | 2.0700 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 4,400 |
16 Feb 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
15 Feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 2,300 |
14 Feb 2024 | 2.3400 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 2,300 |
13 Feb 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 3,300 |
12 Feb 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 9,000 |
09 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 800 |
08 Feb 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 800 |
07 Feb 2024 | 2.3600 | 2.3600 | 2.1800 | 2.2400 | 2.2400 | 8,500 |
06 Feb 2024 | 2.1700 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 8,200 |
05 Feb 2024 | 2.2600 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 19,400 |
02 Feb 2024 | 2.3000 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 29,700 |
01 Feb 2024 | 2.6000 | 2.6100 | 2.3000 | 2.3000 | 2.3000 | 35,000 |
31 Jan 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 29,300 |
30 Jan 2024 | 2.9300 | 2.9500 | 2.7500 | 2.9200 | 2.9200 | 23,300 |
29 Jan 2024 | 2.6500 | 3.0100 | 2.6000 | 3.0100 | 3.0100 | 122,800 |
26 Jan 2024 | 2.8800 | 2.8800 | 2.2500 | 2.7000 | 2.7000 | 557,200 |
25 Jan 2024 | 2.6100 | 3.0000 | 2.5500 | 3.0000 | 3.0000 | 300,200 |
24 Jan 2024 | 2.7900 | 2.7900 | 2.4500 | 2.7400 | 2.7400 | 273,200 |
23 Jan 2024 | 2.5700 | 2.7800 | 2.3600 | 2.7600 | 2.7600 | 468,000 |
22 Jan 2024 | 2.1700 | 2.5700 | 2.1700 | 2.5700 | 2.5700 | 242,400 |
19 Jan 2024 | 2.0500 | 2.2800 | 2.0500 | 2.2500 | 2.2500 | 150,700 |
18 Jan 2024 | 2.0900 | 2.1400 | 1.9000 | 2.0500 | 2.0500 | 121,700 |
17 Jan 2024 | 1.8600 | 2.0900 | 1.8500 | 2.0900 | 2.0900 | 18,100 |
16 Jan 2024 | 1.8400 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 10,200 |
12 Jan 2024 | 1.7600 | 1.8800 | 1.7600 | 1.8400 | 1.8400 | 4,400 |
11 Jan 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 3,600 |
10 Jan 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 4,600 |
09 Jan 2024 | 1.7800 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 16,400 |
08 Jan 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8400 | 1.8400 | 23,200 |
05 Jan 2024 | 1.7600 | 1.9200 | 1.7100 | 1.8800 | 1.8800 | 8,700 |
04 Jan 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 6,300 |
03 Jan 2024 | 1.8500 | 1.9700 | 1.7900 | 1.8600 | 1.8600 | 16,500 |
02 Jan 2024 | 1.9500 | 2.0600 | 1.9500 | 1.9600 | 1.9600 | 15,700 |
29 Dec 2023 | 1.8200 | 2.1100 | 1.5500 | 2.0300 | 2.0300 | 230,000 |
28 Dec 2023 | 1.7200 | 1.8800 | 1.6300 | 1.8600 | 1.8600 | 96,000 |
27 Dec 2023 | 1.9300 | 2.0400 | 1.7300 | 1.9100 | 1.9100 | 101,100 |
26 Dec 2023 | 2.2000 | 2.2000 | 1.9100 | 2.0200 | 2.0200 | 113,400 |
22 Dec 2023 | 2.0500 | 2.1500 | 1.9300 | 2.0800 | 2.0800 | 106,500 |
21 Dec 2023 | 2.3100 | 2.3100 | 1.9200 | 2.0000 | 2.0000 | 918,300 |
20 Dec 2023 | 2.2100 | 2.2800 | 2.1200 | 2.2000 | 2.2000 | 25,000 |
19 Dec 2023 | 2.3300 | 2.4000 | 2.1800 | 2.1800 | 2.1800 | 111,900 |
18 Dec 2023 | 2.4500 | 2.5300 | 2.2200 | 2.5000 | 2.5000 | 67,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |