Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 16,888 |
20 May 2024 | 1.3000 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 94,300 |
17 May 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 50,000 |
16 May 2024 | 1.3600 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 34,300 |
15 May 2024 | 1.6000 | 1.8800 | 1.2900 | 1.3000 | 1.3000 | 224,600 |
14 May 2024 | 1.4000 | 1.6800 | 1.3600 | 1.6200 | 1.6200 | 107,500 |
13 May 2024 | 1.3600 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 47,100 |
10 May 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 5,200 |
09 May 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 4,200 |
08 May 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 14,600 |
07 May 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 4,400 |
06 May 2024 | 1.3800 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 10,300 |
03 May 2024 | 1.4600 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 25,200 |
02 May 2024 | 1.3700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 9,800 |
01 May 2024 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 6,500 |
30 Apr 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 11,400 |
29 Apr 2024 | 1.3100 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 36,200 |
26 Apr 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 6,300 |
25 Apr 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 8,200 |
24 Apr 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 6,400 |
23 Apr 2024 | 1.3200 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 11,800 |
22 Apr 2024 | 1.2600 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 17,600 |
19 Apr 2024 | 1.2600 | 1.4000 | 1.2400 | 1.2600 | 1.2600 | 114,300 |
18 Apr 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 23,600 |
17 Apr 2024 | 1.2700 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 25,300 |
16 Apr 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 25,900 |
15 Apr 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 31,000 |
12 Apr 2024 | 1.5000 | 1.5200 | 1.3200 | 1.3500 | 1.3500 | 78,900 |
11 Apr 2024 | 1.2600 | 1.7700 | 1.2600 | 1.6100 | 1.6100 | 527,600 |
10 Apr 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 11,600 |
09 Apr 2024 | 1.2600 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 18,700 |
08 Apr 2024 | 1.2800 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 22,600 |
05 Apr 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 7,600 |
04 Apr 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 45,500 |
03 Apr 2024 | 1.2000 | 1.3200 | 1.1800 | 1.2800 | 1.2800 | 79,100 |
02 Apr 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 20,300 |
01 Apr 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 16,000 |
28 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 11,000 |
27 Mar 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 23,600 |
26 Mar 2024 | 1.2300 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 28,100 |
25 Mar 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 17,800 |
22 Mar 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 25,300 |
21 Mar 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 23,400 |
20 Mar 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 39,400 |
19 Mar 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 8,800 |
18 Mar 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 29,300 |
15 Mar 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 25,100 |
14 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 25,600 |
13 Mar 2024 | 1.3600 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 29,100 |
12 Mar 2024 | 1.3200 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 28,500 |
11 Mar 2024 | 1.3500 | 1.3900 | 1.2600 | 1.3100 | 1.3100 | 21,000 |
08 Mar 2024 | 1.3300 | 1.3700 | 1.1500 | 1.3200 | 1.3200 | 66,000 |
07 Mar 2024 | 1.4000 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 58,600 |
06 Mar 2024 | 1.3200 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 33,700 |
05 Mar 2024 | 1.3100 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 85,400 |
04 Mar 2024 | 1.4100 | 1.5300 | 1.3500 | 1.3500 | 1.3500 | 49,600 |
01 Mar 2024 | 1.5600 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 82,200 |
29 Feb 2024 | 1.5400 | 1.6800 | 1.5200 | 1.5300 | 1.5300 | 75,200 |
28 Feb 2024 | 1.7000 | 1.8800 | 1.5000 | 1.5500 | 1.5500 | 96,700 |
27 Feb 2024 | 1.8100 | 1.9300 | 1.7100 | 1.7700 | 1.7700 | 92,100 |
26 Feb 2024 | 1.9500 | 2.0900 | 1.8400 | 1.8700 | 1.8700 | 51,200 |
23 Feb 2024 | 2.0500 | 2.0500 | 1.8600 | 1.8800 | 1.8800 | 104,200 |
22 Feb 2024 | 2.0200 | 2.3000 | 2.0200 | 2.1600 | 2.1600 | 187,800 |
21 Feb 2024 | 2.2200 | 2.4800 | 1.9100 | 2.2300 | 2.2300 | 1,197,600 |
20 Feb 2024 | 2.2500 | 2.5000 | 1.8400 | 2.2500 | 2.2500 | 521,900 |
16 Feb 2024 | 2.3700 | 2.4000 | 1.7100 | 2.2600 | 2.2600 | 1,323,800 |
15 Feb 2024 | 8.5000 | 8.5100 | 2.6000 | 2.8300 | 2.8300 | 48,013,300 |
14 Feb 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 2,700 |
13 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 500 |
12 Feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 700 |
09 Feb 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 500 |
08 Feb 2024 | 1.1900 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 4,500 |
07 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 300 |
06 Feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 900 |
05 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 3,200 |
02 Feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 1,400 |
01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 900 |
31 Jan 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 2,800 |
30 Jan 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 2,200 |
29 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 200 |
26 Jan 2024 | 1.3200 | 1.3200 | 1.2100 | 1.3000 | 1.3000 | 15,400 |
25 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 4,900 |
24 Jan 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 1,000 |
23 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 600 |
22 Jan 2024 | 1.4500 | 1.4800 | 1.3000 | 1.3000 | 1.3000 | 12,300 |
19 Jan 2024 | 1.2400 | 1.4800 | 1.1500 | 1.4800 | 1.4800 | 47,600 |
18 Jan 2024 | 1.2500 | 1.3400 | 1.1200 | 1.3400 | 1.3400 | 7,200 |
17 Jan 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 5,500 |
16 Jan 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,800 |
12 Jan 2024 | 1.2000 | 1.2700 | 1.1300 | 1.2300 | 1.2300 | 2,400 |
11 Jan 2024 | 1.2200 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 2,700 |
10 Jan 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 8,000 |
09 Jan 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 4,000 |
08 Jan 2024 | 1.2100 | 1.3600 | 1.2100 | 1.3200 | 1.3200 | 18,700 |
05 Jan 2024 | 1.2600 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 4,300 |
04 Jan 2024 | 1.3200 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 9,900 |
03 Jan 2024 | 1.2900 | 1.4200 | 1.2600 | 1.4200 | 1.4200 | 10,500 |
02 Jan 2024 | 1.4100 | 1.4500 | 1.2600 | 1.3400 | 1.3400 | 10,300 |
29 Dec 2023 | 1.3000 | 1.4300 | 1.2000 | 1.3300 | 1.3300 | 47,800 |
28 Dec 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |