Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3150 | 1.3500 | 1.3150 | 1.3200 | 1.3200 | 4,925 |
27 Mar 2024 | 1.3000 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 11,430 |
26 Mar 2024 | 1.3150 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 15,185 |
25 Mar 2024 | 1.3050 | 1.3500 | 1.3000 | 1.3050 | 1.3050 | 3,967 |
22 Mar 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 10,698 |
21 Mar 2024 | 1.3350 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 8,728 |
20 Mar 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3150 | 1.3150 | 12,882 |
19 Mar 2024 | 1.3550 | 1.3950 | 1.3100 | 1.3300 | 1.3300 | 22,529 |
18 Mar 2024 | 1.3750 | 1.3750 | 1.3200 | 1.3550 | 1.3550 | 21,782 |
15 Mar 2024 | 1.3450 | 1.3850 | 1.3050 | 1.3800 | 1.3800 | 10,502 |
14 Mar 2024 | 1.3650 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 13,896 |
13 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3650 | 1.3650 | 15,541 |
12 Mar 2024 | 1.4350 | 1.4350 | 1.3550 | 1.3650 | 1.3650 | 11,146 |
11 Mar 2024 | 1.3950 | 1.4400 | 1.3100 | 1.3550 | 1.3550 | 33,852 |
08 Mar 2024 | 1.3650 | 1.3950 | 1.3300 | 1.3950 | 1.3950 | 9,737 |
07 Mar 2024 | 1.2850 | 1.3650 | 1.2850 | 1.3650 | 1.3650 | 25,873 |
06 Mar 2024 | 1.3000 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 17,778 |
05 Mar 2024 | 1.3300 | 1.3450 | 1.2700 | 1.3000 | 1.3000 | 24,324 |
04 Mar 2024 | 1.3450 | 1.3550 | 1.3150 | 1.3250 | 1.3250 | 14,766 |
01 Mar 2024 | 1.3550 | 1.3550 | 1.3350 | 1.3450 | 1.3450 | 22,826 |
29 Feb 2024 | 1.3800 | 1.4150 | 1.2600 | 1.3450 | 1.3450 | 130,255 |
28 Feb 2024 | 1.3700 | 1.4550 | 1.3700 | 1.4050 | 1.4050 | 30,747 |
27 Feb 2024 | 1.3500 | 1.4000 | 1.3150 | 1.3500 | 1.3500 | 36,053 |
26 Feb 2024 | 1.4300 | 1.4950 | 1.3250 | 1.3500 | 1.3500 | 65,113 |
23 Feb 2024 | 1.4700 | 1.5000 | 1.3500 | 1.3950 | 1.3950 | 103,527 |
22 Feb 2024 | 1.5700 | 1.7250 | 1.4500 | 1.4700 | 1.4700 | 221,075 |
21 Feb 2024 | 1.8250 | 1.8600 | 1.7600 | 1.8250 | 1.8250 | 31,812 |
20 Feb 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8750 | 1.8750 | 31,411 |
19 Feb 2024 | 1.9550 | 1.9550 | 1.8500 | 1.8900 | 1.8900 | 19,111 |
16 Feb 2024 | 1.8500 | 1.9100 | 1.8350 | 1.9000 | 1.9000 | 17,877 |
15 Feb 2024 | 1.9550 | 1.9550 | 1.8200 | 1.8700 | 1.8700 | 32,274 |
14 Feb 2024 | 1.8350 | 1.9550 | 1.7900 | 1.9000 | 1.9000 | 55,479 |
13 Feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 14,804 |
12 Feb 2024 | 1.8450 | 1.9200 | 1.8100 | 1.8150 | 1.8150 | 28,080 |
09 Feb 2024 | 1.8500 | 1.8850 | 1.8050 | 1.8450 | 1.8450 | 24,881 |
08 Feb 2024 | 1.8900 | 1.9000 | 1.8450 | 1.8500 | 1.8500 | 19,269 |
07 Feb 2024 | 1.9700 | 1.9700 | 1.8400 | 1.8850 | 1.8850 | 28,176 |
06 Feb 2024 | 1.8000 | 1.9850 | 1.7350 | 1.8700 | 1.8700 | 89,501 |
05 Feb 2024 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | 1.7700 | 37,890 |
02 Feb 2024 | 1.9100 | 1.9950 | 1.9100 | 1.9200 | 1.9200 | 44,843 |
01 Feb 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9100 | 1.9100 | 80,703 |
31 Jan 2024 | 2.1600 | 2.1800 | 2.0300 | 2.0400 | 2.0400 | 42,902 |
30 Jan 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 38,677 |
29 Jan 2024 | 2.1100 | 2.2200 | 2.0200 | 2.1800 | 2.1800 | 41,212 |
26 Jan 2024 | 2.1500 | 2.1500 | 1.9900 | 2.1100 | 2.1100 | 81,974 |
25 Jan 2024 | 2.0300 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 298,750 |
24 Jan 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 139,268 |
23 Jan 2024 | 1.9300 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 38,323 |
22 Jan 2024 | 1.9000 | 1.9700 | 1.8750 | 1.9300 | 1.9300 | 118,311 |
19 Jan 2024 | 1.6950 | 1.8250 | 1.6950 | 1.8250 | 1.8250 | 114,254 |
18 Jan 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 126,217 |
17 Jan 2024 | 1.5750 | 1.5750 | 1.5450 | 1.5700 | 1.5700 | 5,831 |
16 Jan 2024 | 1.6050 | 1.6400 | 1.5850 | 1.5950 | 1.5950 | 84,924 |
15 Jan 2024 | 1.5650 | 1.6050 | 1.5250 | 1.6050 | 1.6050 | 18,469 |
12 Jan 2024 | 1.6000 | 1.6150 | 1.5300 | 1.5650 | 1.5650 | 38,711 |
11 Jan 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 56,885 |
10 Jan 2024 | 1.6200 | 1.6650 | 1.6050 | 1.6300 | 1.6300 | 58,216 |
09 Jan 2024 | 1.6500 | 1.6550 | 1.6200 | 1.6200 | 1.6200 | 70,891 |
08 Jan 2024 | 1.6550 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 38,017 |
05 Jan 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 75,255 |
04 Jan 2024 | 1.6750 | 1.6750 | 1.4900 | 1.6450 | 1.6450 | 148,739 |
03 Jan 2024 | 1.7000 | 1.7150 | 1.5800 | 1.6400 | 1.6400 | 207,134 |
02 Jan 2024 | 1.3850 | 1.6750 | 1.3850 | 1.6500 | 1.6500 | 620,528 |
29 Dec 2023 | 1.3200 | 1.3700 | 1.2950 | 1.3400 | 1.3400 | 73,781 |
28 Dec 2023 | 1.3050 | 1.3200 | 1.2850 | 1.3200 | 1.3200 | 46,823 |
27 Dec 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 74,748 |
22 Dec 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 37,829 |
21 Dec 2023 | 1.2950 | 1.3200 | 1.2550 | 1.2900 | 1.2900 | 90,922 |
20 Dec 2023 | 1.3250 | 1.3650 | 1.2600 | 1.3000 | 1.3000 | 74,723 |
19 Dec 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 76,791 |
18 Dec 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 63,875 |
15 Dec 2023 | 1.3600 | 1.3800 | 1.3350 | 1.3750 | 1.3750 | 44,732 |
14 Dec 2023 | 1.3650 | 1.3650 | 1.3450 | 1.3500 | 1.3500 | 42,436 |
13 Dec 2023 | 1.3400 | 1.3500 | 1.3350 | 1.3500 | 1.3500 | 12,869 |
12 Dec 2023 | 1.3500 | 1.3850 | 1.3400 | 1.3500 | 1.3500 | 33,523 |
11 Dec 2023 | 1.3700 | 1.3800 | 1.3650 | 1.3650 | 1.3650 | 11,612 |
08 Dec 2023 | 1.4450 | 1.4450 | 1.3600 | 1.4000 | 1.4000 | 3,773 |
07 Dec 2023 | 1.3600 | 1.4150 | 1.3300 | 1.3850 | 1.3850 | 4,585 |
05 Dec 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 8,830 |
04 Dec 2023 | 1.3800 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 19,014 |
01 Dec 2023 | 1.4000 | 1.4150 | 1.3800 | 1.4000 | 1.4000 | 3,801 |
30 Nov 2023 | 1.3950 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 18,119 |
29 Nov 2023 | 1.3950 | 1.4800 | 1.3950 | 1.3950 | 1.3950 | 22,812 |
28 Nov 2023 | 1.4000 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 5,771 |
27 Nov 2023 | 1.4350 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 11,670 |
24 Nov 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4350 | 1.4350 | 6,537 |
23 Nov 2023 | 1.4100 | 1.4100 | 1.3850 | 1.3850 | 1.3850 | 3,249 |
22 Nov 2023 | 1.4250 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 2,124 |
21 Nov 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 652 |
20 Nov 2023 | 1.4850 | 1.4850 | 1.4250 | 1.4400 | 1.4400 | 13,578 |
17 Nov 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 28,566 |
16 Nov 2023 | 1.4550 | 1.4550 | 1.4100 | 1.4250 | 1.4250 | 11,458 |
15 Nov 2023 | 1.4500 | 1.4700 | 1.4300 | 1.4550 | 1.4550 | 6,697 |
14 Nov 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 5,992 |
13 Nov 2023 | 1.4000 | 1.4450 | 1.3750 | 1.4050 | 1.4050 | 6,176 |
10 Nov 2023 | 1.3750 | 1.4850 | 1.3300 | 1.4000 | 1.4000 | 15,658 |
09 Nov 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3650 | 1.3650 | 5,812 |
08 Nov 2023 | 1.3650 | 1.5000 | 1.3550 | 1.4200 | 1.4200 | 3,550 |
07 Nov 2023 | 1.4300 | 1.4300 | 1.3550 | 1.4000 | 1.4000 | 51,770 |
06 Nov 2023 | 1.4300 | 1.4400 | 1.3950 | 1.4300 | 1.4300 | 14,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |