Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.9400 | 1.9400 | 1.8400 | 1.9100 | 1.9100 | 7,750 |
20 May 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 6,600 |
17 May 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 4,500 |
16 May 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 17,900 |
15 May 2024 | 1.9100 | 1.9700 | 1.8500 | 1.9400 | 1.9400 | 8,300 |
14 May 2024 | 1.9000 | 1.9500 | 1.8400 | 1.8800 | 1.8800 | 14,600 |
13 May 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 17,400 |
10 May 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 23,400 |
09 May 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 12,300 |
08 May 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 18,300 |
07 May 2024 | 1.8700 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 14,600 |
06 May 2024 | 2.0600 | 2.0600 | 1.8300 | 1.8500 | 1.8500 | 57,100 |
03 May 2024 | 2.0900 | 2.0900 | 1.9500 | 1.9700 | 1.9700 | 33,300 |
02 May 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 13,900 |
01 May 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 29,100 |
30 Apr 2024 | 2.0700 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 20,900 |
29 Apr 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 12,700 |
26 Apr 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 10,300 |
25 Apr 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
24 Apr 2024 | 2.1300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 24,600 |
23 Apr 2024 | 2.0700 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 52,100 |
22 Apr 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 45,400 |
19 Apr 2024 | 2.0800 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 10,500 |
18 Apr 2024 | 2.0400 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 26,800 |
17 Apr 2024 | 2.1200 | 2.1300 | 1.9800 | 2.0600 | 2.0600 | 41,300 |
16 Apr 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1300 | 2.1300 | 9,700 |
15 Apr 2024 | 2.0900 | 2.1700 | 2.0500 | 2.0600 | 2.0600 | 23,100 |
12 Apr 2024 | 2.1800 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,100 |
11 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 8,500 |
10 Apr 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 7,300 |
09 Apr 2024 | 2.2100 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 6,200 |
08 Apr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 8,100 |
05 Apr 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1800 | 2.1800 | 15,400 |
04 Apr 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 48,500 |
03 Apr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 20,000 |
02 Apr 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 27,300 |
01 Apr 2024 | 2.2200 | 2.2200 | 2.0800 | 2.0900 | 2.0900 | 46,100 |
28 Mar 2024 | 2.2400 | 2.3300 | 2.1500 | 2.1900 | 2.1900 | 33,800 |
27 Mar 2024 | 1.9800 | 2.2400 | 1.9800 | 2.2300 | 2.2300 | 96,400 |
26 Mar 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 45,200 |
25 Mar 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 63,100 |
22 Mar 2024 | 2.0100 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 21,000 |
21 Mar 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 46,100 |
20 Mar 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 28,700 |
19 Mar 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 40,200 |
18 Mar 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 28,100 |
15 Mar 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 43,000 |
14 Mar 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 31,100 |
13 Mar 2024 | 1.7000 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 27,000 |
12 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 33,900 |
11 Mar 2024 | 1.7800 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 70,700 |
08 Mar 2024 | 1.8000 | 1.8700 | 1.7900 | 1.7900 | 1.7900 | 19,500 |
07 Mar 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 49,400 |
06 Mar 2024 | 1.8200 | 1.9100 | 1.8000 | 1.8900 | 1.8900 | 36,200 |
05 Mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.8300 | 1.8300 | 39,700 |
04 Mar 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7500 | 1.7500 | 44,600 |
01 Mar 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 14,900 |
29 Feb 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 28,700 |
28 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 20,400 |
27 Feb 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 26,100 |
26 Feb 2024 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 35,900 |
23 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 25,800 |
22 Feb 2024 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 34,800 |
21 Feb 2024 | 1.8900 | 1.9100 | 1.8500 | 1.9100 | 1.9100 | 29,300 |
20 Feb 2024 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 21,500 |
16 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 30,200 |
15 Feb 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,400 |
14 Feb 2024 | 1.8600 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 36,100 |
13 Feb 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8700 | 1.8700 | 50,100 |
12 Feb 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 14,100 |
09 Feb 2024 | 1.8100 | 1.9200 | 1.8100 | 1.9000 | 1.9000 | 21,400 |
08 Feb 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 13,100 |
07 Feb 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 48,600 |
06 Feb 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 35,300 |
05 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 9,200 |
02 Feb 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 54,900 |
01 Feb 2024 | 1.9100 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 35,200 |
31 Jan 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 62,400 |
30 Jan 2024 | 1.9100 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 116,200 |
29 Jan 2024 | 2.0100 | 2.0400 | 1.9300 | 1.9400 | 1.9400 | 129,800 |
26 Jan 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 16,500 |
25 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 43,500 |
24 Jan 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 54,200 |
23 Jan 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 21,900 |
22 Jan 2024 | 2.0400 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 22,800 |
19 Jan 2024 | 1.8900 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 84,300 |
18 Jan 2024 | 2.0100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 51,300 |
17 Jan 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 51,900 |
16 Jan 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 31,700 |
12 Jan 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 26,700 |
11 Jan 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 26,700 |
10 Jan 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 23,400 |
09 Jan 2024 | 2.2000 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 15,100 |
08 Jan 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 34,800 |
05 Jan 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 39,300 |
04 Jan 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 6,800 |
03 Jan 2024 | 2.1100 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 28,200 |
02 Jan 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 22,200 |
29 Dec 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 7,700 |
28 Dec 2023 | 2.3400 | 2.3400 | 2.1800 | 2.2000 | 2.2000 | 60,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |