Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 400,333 |
03 May 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 583,100 |
02 May 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8150 | 1.8150 | 96,033 |
01 May 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 658,502 |
30 Apr 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 503,447 |
29 Apr 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 236,007 |
26 Apr 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 188,727 |
25 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 96,749 |
24 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 406,031 |
23 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 797,937 |
22 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 127,823 |
19 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 979,854 |
18 Apr 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 693,267 |
17 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 83,100 |
16 Apr 2024 | 1.7900 | 1.8050 | 1.7900 | 1.7900 | 1.7900 | 1,009,996 |
15 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 97,448 |
12 Apr 2024 | 1.8100 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 196,100 |
11 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 45,300 |
10 Apr 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 404,132 |
09 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 895,100 |
08 Apr 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 458,268 |
05 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,114,617 |
04 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 750,225 |
03 Apr 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 198,240 |
02 Apr 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 33,875 |
01 Apr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 282,200 |
28 Mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 91,940 |
27 Mar 2024 | 1.7700 | 1.7700 | 1.7650 | 1.7700 | 1.7700 | 103,305 |
26 Mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 63,500 |
25 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 650,300 |
22 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 491,821 |
21 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 976,885 |
20 Mar 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 247,150 |
19 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 35,000 |
18 Mar 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.7100 | 168,510 |
15 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 626,700 |
14 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 280,850 |
13 Mar 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 3,091,250 |
12 Mar 2024 | 1.6900 | 1.7050 | 1.6800 | 1.7000 | 1.7000 | 500,100 |
11 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6800 | 1.6800 | 275,781 |
08 Mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 186,465 |
07 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6650 | 1.6650 | 335,187 |
06 Mar 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 200,190 |
05 Mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 700,269 |
04 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 865,180 |
01 Mar 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 443,425 |
29 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 224,992 |
28 Feb 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 372,328 |
27 Feb 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 2,255,911 |
26 Feb 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 6,404,013 |
23 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 222,500 |
22 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 330,750 |
21 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 751,599 |
20 Feb 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 4,879,756 |
16 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 162,000 |
15 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 397,300 |
14 Feb 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 288,000 |
13 Feb 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 125,831 |
12 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 250,076 |
09 Feb 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 33,200 |
08 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 62,400 |
07 Feb 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 20,100 |
06 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 161,100 |
05 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 44,812 |
02 Feb 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 156,796 |
01 Feb 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 538,482 |
31 Jan 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 182,004 |
30 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 815,572 |
29 Jan 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 651,873 |
26 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 542,450 |
25 Jan 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 294,936 |
24 Jan 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 157,769 |
23 Jan 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 1,294,661 |
22 Jan 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 265,041 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 89,600 |
18 Jan 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 127,000 |
17 Jan 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3850 | 1.3850 | 375,700 |
16 Jan 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 145,923 |
15 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 222,990 |
12 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 1,518,506 |
11 Jan 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 478,493 |
10 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 489,050 |
09 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 266,560 |
08 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 346,153 |
05 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 180,900 |
04 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 360,365 |
03 Jan 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 352,120 |
02 Jan 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 383,822 |
29 Dec 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 214,740 |
28 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 193,081 |
27 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 500,860 |
22 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 391,900 |
21 Dec 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 575,200 |
20 Dec 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 1,290,970 |
19 Dec 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 4,408,069 |
18 Dec 2023 | 1.4000 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 6,274,159 |
15 Dec 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 29,616 |
14 Dec 2023 | 1.0900 | 1.1300 | 1.0700 | 1.1200 | 1.1200 | 20,104 |
13 Dec 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 17,271 |
12 Dec 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |