Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 115,200 |
25 Apr 2024 | 1.6800 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 119,600 |
24 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 138,300 |
23 Apr 2024 | 1.6700 | 1.7200 | 1.6400 | 1.6750 | 1.6750 | 78,100 |
22 Apr 2024 | 1.7300 | 1.7360 | 1.6500 | 1.6900 | 1.6900 | 181,900 |
19 Apr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 83,000 |
18 Apr 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 76,400 |
17 Apr 2024 | 1.6400 | 1.9200 | 1.6400 | 1.7700 | 1.7700 | 349,000 |
16 Apr 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 48,700 |
15 Apr 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 186,100 |
12 Apr 2024 | 1.7100 | 1.7650 | 1.6900 | 1.7300 | 1.7300 | 42,700 |
11 Apr 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 65,100 |
10 Apr 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 56,000 |
09 Apr 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 43,700 |
08 Apr 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 47,800 |
05 Apr 2024 | 1.7220 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 89,300 |
04 Apr 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 78,000 |
03 Apr 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 79,900 |
02 Apr 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 86,300 |
01 Apr 2024 | 1.6500 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 165,900 |
28 Mar 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 104,300 |
27 Mar 2024 | 1.6800 | 1.7070 | 1.6400 | 1.6500 | 1.6500 | 47,100 |
26 Mar 2024 | 1.6700 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 70,900 |
25 Mar 2024 | 1.6300 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 75,600 |
22 Mar 2024 | 1.6800 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 67,500 |
21 Mar 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 94,200 |
20 Mar 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 88,700 |
19 Mar 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 112,700 |
18 Mar 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 171,200 |
15 Mar 2024 | 1.5800 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 272,900 |
14 Mar 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 649,500 |
13 Mar 2024 | 1.6100 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 331,600 |
12 Mar 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 230,300 |
11 Mar 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 104,400 |
08 Mar 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 279,300 |
07 Mar 2024 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 160,000 |
06 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 96,700 |
05 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 116,500 |
04 Mar 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 176,100 |
01 Mar 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 98,600 |
29 Feb 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 176,300 |
28 Feb 2024 | 1.6500 | 1.6650 | 1.6200 | 1.6200 | 1.6200 | 79,700 |
27 Feb 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 152,200 |
26 Feb 2024 | 1.6100 | 1.6600 | 1.6050 | 1.6400 | 1.6400 | 310,800 |
23 Feb 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 379,800 |
22 Feb 2024 | 1.6100 | 1.6500 | 1.5650 | 1.6300 | 1.6300 | 429,600 |
21 Feb 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 378,000 |
20 Feb 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 201,200 |
16 Feb 2024 | 1.6800 | 1.6820 | 1.6400 | 1.6500 | 1.6500 | 208,600 |
15 Feb 2024 | 1.6600 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 106,600 |
14 Feb 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 97,700 |
13 Feb 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 254,100 |
12 Feb 2024 | 1.7100 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 322,700 |
09 Feb 2024 | 1.6400 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 605,700 |
08 Feb 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 192,400 |
07 Feb 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 241,300 |
06 Feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 238,200 |
05 Feb 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 437,200 |
02 Feb 2024 | 1.6300 | 1.6600 | 1.5850 | 1.5900 | 1.5900 | 516,000 |
01 Feb 2024 | 1.6400 | 1.6740 | 1.6350 | 1.6400 | 1.6400 | 178,900 |
31 Jan 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 458,800 |
30 Jan 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 338,800 |
29 Jan 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 497,500 |
26 Jan 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 351,400 |
25 Jan 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 352,500 |
24 Jan 2024 | 1.6500 | 1.6800 | 1.6150 | 1.6500 | 1.6500 | 436,400 |
23 Jan 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 709,900 |
22 Jan 2024 | 1.5800 | 1.6100 | 1.5700 | 1.5950 | 1.5950 | 412,600 |
19 Jan 2024 | 1.6300 | 1.6400 | 1.3200 | 1.6100 | 1.6100 | 955,700 |
18 Jan 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 328,500 |
17 Jan 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 281,000 |
16 Jan 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 431,900 |
12 Jan 2024 | 1.6900 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 374,700 |
11 Jan 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 502,800 |
10 Jan 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 462,500 |
09 Jan 2024 | 1.6600 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 481,800 |
08 Jan 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 376,300 |
05 Jan 2024 | 1.6400 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 610,800 |
04 Jan 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 809,200 |
03 Jan 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 596,700 |
02 Jan 2024 | 1.6100 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 1,202,500 |
29 Dec 2023 | 1.6000 | 1.6700 | 1.5710 | 1.6000 | 1.6000 | 1,997,100 |
28 Dec 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 1,377,900 |
27 Dec 2023 | 1.6000 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 5,258,200 |
26 Dec 2023 | 1.3700 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 2,371,200 |
22 Dec 2023 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 977,700 |
21 Dec 2023 | 1.3700 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 1,165,300 |
20 Dec 2023 | 1.4100 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 1,389,300 |
19 Dec 2023 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 1,310,100 |
18 Dec 2023 | 1.3600 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 2,117,100 |
15 Dec 2023 | 1.3800 | 1.4900 | 1.2900 | 1.4200 | 1.4200 | 4,404,800 |
14 Dec 2023 | 1.2600 | 1.6700 | 0.9800 | 1.3400 | 1.3400 | 26,341,600 |
13 Dec 2023 | 7.3800 | 7.7600 | 7.2100 | 7.7500 | 7.7500 | 251,900 |
12 Dec 2023 | 7.2400 | 7.3900 | 6.8150 | 7.1900 | 7.1900 | 223,900 |
11 Dec 2023 | 7.0800 | 7.3200 | 6.6900 | 7.2400 | 7.2400 | 372,600 |
08 Dec 2023 | 7.0000 | 7.1900 | 6.8200 | 7.0000 | 7.0000 | 265,500 |
07 Dec 2023 | 7.0500 | 7.3600 | 6.9300 | 7.0000 | 7.0000 | 664,300 |
06 Dec 2023 | 7.0500 | 7.3700 | 6.8800 | 7.0300 | 7.0300 | 406,700 |
05 Dec 2023 | 7.4100 | 7.4100 | 6.7400 | 6.9200 | 6.9200 | 645,700 |
04 Dec 2023 | 6.6400 | 7.3900 | 6.6390 | 7.2500 | 7.2500 | 345,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |