Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 254,200 |
26 Mar 2024 | 1.6300 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 432,700 |
25 Mar 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 310,500 |
22 Mar 2024 | 1.4500 | 1.7200 | 1.4400 | 1.7100 | 1.7100 | 643,400 |
21 Mar 2024 | 1.7500 | 1.7600 | 1.4800 | 1.5200 | 1.5200 | 1,580,300 |
20 Mar 2024 | 1.4300 | 1.7000 | 1.4300 | 1.6500 | 1.6500 | 561,500 |
19 Mar 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 162,500 |
18 Mar 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 160,400 |
15 Mar 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 189,400 |
14 Mar 2024 | 1.4800 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 166,100 |
13 Mar 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 73,600 |
12 Mar 2024 | 1.5500 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 321,000 |
11 Mar 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 279,400 |
08 Mar 2024 | 1.5700 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 124,100 |
07 Mar 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 138,800 |
06 Mar 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 148,400 |
05 Mar 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 128,500 |
04 Mar 2024 | 1.5800 | 1.5900 | 1.4000 | 1.4700 | 1.4700 | 244,200 |
01 Mar 2024 | 1.4500 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 328,000 |
29 Feb 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 243,700 |
28 Feb 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 129,100 |
27 Feb 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 190,600 |
26 Feb 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 154,500 |
23 Feb 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 165,300 |
22 Feb 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 238,600 |
21 Feb 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 202,000 |
20 Feb 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 84,000 |
16 Feb 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 160,300 |
15 Feb 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 99,500 |
14 Feb 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 164,700 |
13 Feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 158,200 |
12 Feb 2024 | 1.3000 | 1.4100 | 1.2800 | 1.3400 | 1.3400 | 218,200 |
09 Feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 146,100 |
08 Feb 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 222,000 |
07 Feb 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 79,000 |
06 Feb 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 156,500 |
05 Feb 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 197,500 |
02 Feb 2024 | 1.2900 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 350,000 |
01 Feb 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 129,500 |
31 Jan 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 171,000 |
30 Jan 2024 | 1.3300 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 222,400 |
29 Jan 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 99,600 |
26 Jan 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 87,300 |
25 Jan 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 141,400 |
24 Jan 2024 | 1.4700 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 239,000 |
23 Jan 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 118,200 |
22 Jan 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 145,100 |
19 Jan 2024 | 1.4500 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 145,600 |
18 Jan 2024 | 1.4200 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 325,200 |
17 Jan 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 146,100 |
16 Jan 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 234,100 |
12 Jan 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 96,100 |
11 Jan 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 281,500 |
10 Jan 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 212,700 |
09 Jan 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 276,600 |
08 Jan 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 426,600 |
05 Jan 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 99,200 |
04 Jan 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 118,200 |
03 Jan 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 290,800 |
02 Jan 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 184,800 |
29 Dec 2023 | 1.9300 | 2.0200 | 1.8600 | 1.8900 | 1.8900 | 239,300 |
28 Dec 2023 | 1.8900 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 1,280,600 |
27 Dec 2023 | 1.9200 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 206,600 |
26 Dec 2023 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 243,900 |
22 Dec 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 210,900 |
21 Dec 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 171,500 |
20 Dec 2023 | 1.7500 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 423,700 |
19 Dec 2023 | 1.7400 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 373,000 |
18 Dec 2023 | 1.7200 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 186,900 |
15 Dec 2023 | 1.7600 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 298,300 |
14 Dec 2023 | 1.7600 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 407,900 |
13 Dec 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7400 | 1.7400 | 339,600 |
12 Dec 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 297,200 |
11 Dec 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 184,200 |
08 Dec 2023 | 1.6700 | 1.8400 | 1.6700 | 1.7600 | 1.7600 | 529,200 |
07 Dec 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 405,400 |
06 Dec 2023 | 1.7400 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 214,000 |
05 Dec 2023 | 1.7600 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 264,700 |
04 Dec 2023 | 1.8100 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 264,200 |
01 Dec 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 252,200 |
30 Nov 2023 | 1.8700 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 194,000 |
29 Nov 2023 | 1.9000 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 169,100 |
28 Nov 2023 | 1.8900 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 109,100 |
27 Nov 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 137,200 |
24 Nov 2023 | 1.9000 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 49,500 |
22 Nov 2023 | 1.9000 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 210,300 |
21 Nov 2023 | 1.9500 | 1.9800 | 1.8600 | 1.9000 | 1.9000 | 137,500 |
20 Nov 2023 | 2.0500 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 311,400 |
17 Nov 2023 | 2.0600 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 285,300 |
16 Nov 2023 | 2.2700 | 2.2700 | 1.9800 | 2.0600 | 2.0600 | 280,400 |
15 Nov 2023 | 2.0200 | 2.2800 | 1.9900 | 2.2100 | 2.2100 | 604,800 |
14 Nov 2023 | 2.1700 | 2.1700 | 1.9400 | 1.9600 | 1.9600 | 430,100 |
13 Nov 2023 | 1.8300 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 427,500 |
10 Nov 2023 | 1.8400 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 93,500 |
09 Nov 2023 | 1.8500 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | 125,200 |
08 Nov 2023 | 1.9600 | 1.9700 | 1.8600 | 1.8800 | 1.8800 | 183,300 |
07 Nov 2023 | 1.9400 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 130,600 |
06 Nov 2023 | 2.1000 | 2.1300 | 1.9000 | 1.9300 | 1.9300 | 165,000 |
03 Nov 2023 | 1.9900 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 388,500 |
02 Nov 2023 | 1.8500 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 157,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |