Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 66,700 |
18 Apr 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 55,800 |
17 Apr 2024 | 1.5300 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 38,800 |
16 Apr 2024 | 1.4800 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 38,800 |
15 Apr 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 34,500 |
12 Apr 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 193,100 |
11 Apr 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 82,800 |
10 Apr 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 45,600 |
09 Apr 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 58,300 |
08 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 76,100 |
05 Apr 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 50,100 |
04 Apr 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4100 | 1.4100 | 177,400 |
03 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 44,100 |
02 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 92,800 |
01 Apr 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 62,000 |
28 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 48,700 |
27 Mar 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 62,600 |
26 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 29,500 |
25 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 50,900 |
22 Mar 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 59,800 |
21 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 94,500 |
20 Mar 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 84,700 |
19 Mar 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 107,500 |
18 Mar 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 134,600 |
15 Mar 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 31,200 |
14 Mar 2024 | 1.3700 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 73,800 |
13 Mar 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 27,600 |
12 Mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 64,200 |
11 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 46,200 |
08 Mar 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 47,700 |
07 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 41,100 |
06 Mar 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 172,600 |
05 Mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 56,100 |
04 Mar 2024 | 1.4500 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 122,200 |
01 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 84,900 |
29 Feb 2024 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 56,500 |
28 Feb 2024 | 1.3900 | 1.4800 | 1.3500 | 1.4700 | 1.4700 | 243,600 |
27 Feb 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 48,500 |
26 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 144,800 |
23 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 63,400 |
22 Feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 80,100 |
21 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 52,300 |
20 Feb 2024 | 1.5400 | 1.5600 | 1.4000 | 1.4200 | 1.4200 | 266,500 |
16 Feb 2024 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 74,500 |
15 Feb 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 181,000 |
14 Feb 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 44,600 |
13 Feb 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 36,200 |
12 Feb 2024 | 1.5800 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 152,400 |
09 Feb 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 37,100 |
08 Feb 2024 | 1.5800 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 48,400 |
07 Feb 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 97,000 |
06 Feb 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 47,500 |
05 Feb 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 66,500 |
02 Feb 2024 | 1.6400 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 78,000 |
01 Feb 2024 | 1.6900 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 81,600 |
31 Jan 2024 | 1.7300 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 89,300 |
30 Jan 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 90,900 |
29 Jan 2024 | 1.7500 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 138,000 |
26 Jan 2024 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 131,200 |
25 Jan 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 83,400 |
24 Jan 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 75,400 |
23 Jan 2024 | 1.5200 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 130,800 |
22 Jan 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 165,700 |
19 Jan 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 87,600 |
18 Jan 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 95,400 |
17 Jan 2024 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 165,500 |
16 Jan 2024 | 1.5000 | 1.6500 | 1.4800 | 1.5900 | 1.5900 | 261,700 |
12 Jan 2024 | 1.5100 | 1.5700 | 1.4900 | 1.5000 | 1.5000 | 190,200 |
11 Jan 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 67,600 |
10 Jan 2024 | 1.5700 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 128,400 |
09 Jan 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 87,500 |
08 Jan 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 126,000 |
05 Jan 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 73,100 |
04 Jan 2024 | 1.6300 | 1.6800 | 1.4600 | 1.4900 | 1.4900 | 367,700 |
03 Jan 2024 | 1.5400 | 1.6400 | 1.5200 | 1.6200 | 1.6200 | 263,400 |
02 Jan 2024 | 1.4700 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 114,200 |
29 Dec 2023 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 195,700 |
28 Dec 2023 | 1.4800 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 166,700 |
27 Dec 2023 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 223,500 |
26 Dec 2023 | 1.5300 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 451,600 |
22 Dec 2023 | 1.5500 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 284,000 |
21 Dec 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 176,400 |
20 Dec 2023 | 1.7600 | 1.7600 | 1.6200 | 1.6200 | 1.6200 | 170,900 |
19 Dec 2023 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 94,600 |
18 Dec 2023 | 1.7900 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 161,200 |
15 Dec 2023 | 1.8000 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 108,400 |
14 Dec 2023 | 1.7300 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 74,700 |
13 Dec 2023 | 1.8200 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 149,900 |
12 Dec 2023 | 1.8900 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 84,800 |
11 Dec 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 104,000 |
08 Dec 2023 | 1.9100 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 76,600 |
07 Dec 2023 | 1.9300 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 52,800 |
06 Dec 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 60,000 |
05 Dec 2023 | 1.9800 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 87,100 |
04 Dec 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 77,800 |
01 Dec 2023 | 1.9500 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 65,600 |
30 Nov 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 40,800 |
29 Nov 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 87,000 |
28 Nov 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 98,300 |
27 Nov 2023 | 1.9500 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 59,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |