Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.4300 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 22,900 |
30 Apr 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 11,600 |
29 Apr 2024 | 1.4300 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 45,100 |
26 Apr 2024 | 1.3800 | 1.4400 | 1.2700 | 1.4000 | 1.4000 | 42,000 |
25 Apr 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 58,800 |
24 Apr 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 33,700 |
23 Apr 2024 | 1.5800 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 209,800 |
22 Apr 2024 | 1.5700 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 15,500 |
19 Apr 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 37,800 |
18 Apr 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 66,700 |
17 Apr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,600 |
16 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 38,800 |
15 Apr 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 76,800 |
12 Apr 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 10,800 |
11 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,700 |
10 Apr 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 27,500 |
09 Apr 2024 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 24,400 |
08 Apr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
05 Apr 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 69,400 |
04 Apr 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 37,000 |
03 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 9,300 |
02 Apr 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 23,500 |
01 Apr 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 27,100 |
28 Mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 62,400 |
27 Mar 2024 | 1.7000 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 10,500 |
26 Mar 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,500 |
25 Mar 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 7,500 |
22 Mar 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7700 | 1.7700 | 20,200 |
21 Mar 2024 | 1.7600 | 1.8300 | 1.7200 | 1.7300 | 1.7300 | 12,800 |
20 Mar 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 13,700 |
19 Mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 19,700 |
18 Mar 2024 | 1.8300 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 22,500 |
15 Mar 2024 | 1.7500 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,900 |
14 Mar 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 29,600 |
13 Mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 21,900 |
12 Mar 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 8,400 |
11 Mar 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 20,600 |
08 Mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 16,100 |
07 Mar 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 21,900 |
06 Mar 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 7,100 |
05 Mar 2024 | 1.8100 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 18,000 |
04 Mar 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 12,300 |
01 Mar 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 17,100 |
29 Feb 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7800 | 1.7800 | 43,100 |
28 Feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 13,700 |
27 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 33,500 |
26 Feb 2024 | 1.8200 | 1.8500 | 1.6700 | 1.7000 | 1.7000 | 130,500 |
23 Feb 2024 | 1.8100 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 10,300 |
22 Feb 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 33,400 |
21 Feb 2024 | 1.8700 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 23,600 |
20 Feb 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,900 |
16 Feb 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 2,700 |
15 Feb 2024 | 1.9800 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 17,300 |
14 Feb 2024 | 1.8800 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 90,700 |
13 Feb 2024 | 1.9400 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 9,500 |
12 Feb 2024 | 1.9200 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 30,300 |
09 Feb 2024 | 1.9300 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 44,400 |
08 Feb 2024 | 1.9000 | 2.0500 | 1.8900 | 1.9000 | 1.9000 | 17,600 |
07 Feb 2024 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 3,500 |
06 Feb 2024 | 1.9200 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 12,300 |
05 Feb 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 39,000 |
02 Feb 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 15,600 |
01 Feb 2024 | 2.0800 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 5,800 |
31 Jan 2024 | 1.9300 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 24,400 |
30 Jan 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 8,400 |
29 Jan 2024 | 2.2000 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 14,400 |
26 Jan 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2300 | 2.2300 | 10,300 |
25 Jan 2024 | 2.1800 | 2.2100 | 2.0900 | 2.1600 | 2.1600 | 79,800 |
24 Jan 2024 | 2.2200 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 17,200 |
23 Jan 2024 | 2.2200 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | 78,900 |
22 Jan 2024 | 2.1300 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 47,500 |
19 Jan 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 5,400 |
18 Jan 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
17 Jan 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,900 |
16 Jan 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 14,100 |
12 Jan 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 20,300 |
11 Jan 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 34,000 |
10 Jan 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 11,200 |
09 Jan 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 19,300 |
08 Jan 2024 | 2.0100 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 78,800 |
05 Jan 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 14,100 |
04 Jan 2024 | 2.0300 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 25,000 |
03 Jan 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 4,200 |
02 Jan 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 16,300 |
29 Dec 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 12,000 |
28 Dec 2023 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 39,400 |
27 Dec 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 14,600 |
26 Dec 2023 | 1.9300 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 72,100 |
22 Dec 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 49,100 |
21 Dec 2023 | 1.9400 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 25,400 |
20 Dec 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 21,200 |
19 Dec 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 43,600 |
18 Dec 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 23,500 |
15 Dec 2023 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 4,400 |
14 Dec 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,900 |
13 Dec 2023 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 26,400 |
12 Dec 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
11 Dec 2023 | 1.9300 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 2,200 |
08 Dec 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 5,500 |
07 Dec 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |