Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.8500 | 1.8800 | 1.7000 | 1.7200 | 1.7200 | 39,895,400 |
16 Apr 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 38,554,700 |
15 Apr 2024 | 1.8400 | 1.8700 | 1.7600 | 1.7800 | 1.7800 | 32,565,200 |
12 Apr 2024 | 1.8900 | 1.9700 | 1.7800 | 1.8200 | 1.8200 | 36,372,700 |
11 Apr 2024 | 2.0300 | 2.0300 | 1.8700 | 1.9000 | 1.9000 | 42,051,500 |
10 Apr 2024 | 1.9700 | 2.1700 | 1.9600 | 2.0200 | 2.0200 | 34,913,100 |
09 Apr 2024 | 2.1200 | 2.2500 | 2.0000 | 2.0600 | 2.0600 | 80,329,900 |
08 Apr 2024 | 2.5900 | 2.7700 | 2.5400 | 2.5900 | 2.5900 | 38,801,100 |
05 Apr 2024 | 2.6100 | 2.7400 | 2.4900 | 2.6000 | 2.6000 | 39,620,000 |
04 Apr 2024 | 2.9500 | 2.9700 | 2.6300 | 2.6800 | 2.6800 | 82,430,300 |
03 Apr 2024 | 2.4100 | 2.8500 | 2.3500 | 2.8500 | 2.8500 | 75,019,800 |
02 Apr 2024 | 2.4100 | 2.5700 | 2.3700 | 2.4100 | 2.4100 | 43,468,200 |
01 Apr 2024 | 2.4400 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 35,788,000 |
28 Mar 2024 | 2.4800 | 2.6400 | 2.4000 | 2.4700 | 2.4700 | 51,923,700 |
27 Mar 2024 | 2.3300 | 2.5300 | 2.2400 | 2.4800 | 2.4800 | 61,091,600 |
26 Mar 2024 | 2.0900 | 2.4600 | 2.0700 | 2.3100 | 2.3100 | 70,707,100 |
25 Mar 2024 | 2.3100 | 2.3700 | 2.1100 | 2.1500 | 2.1500 | 53,809,400 |
22 Mar 2024 | 1.9800 | 2.3700 | 1.9400 | 2.3100 | 2.3100 | 95,662,500 |
21 Mar 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 26,251,100 |
20 Mar 2024 | 1.9600 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 37,636,300 |
19 Mar 2024 | 1.8700 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 31,023,500 |
18 Mar 2024 | 1.8200 | 2.0400 | 1.7400 | 1.9200 | 1.9200 | 63,746,600 |
15 Mar 2024 | 1.6300 | 1.7400 | 1.6100 | 1.7300 | 1.7300 | 22,808,800 |
14 Mar 2024 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 11,860,100 |
13 Mar 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 7,708,800 |
12 Mar 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 8,415,100 |
11 Mar 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 10,327,500 |
08 Mar 2024 | 1.6700 | 1.7700 | 1.6600 | 1.7000 | 1.7000 | 23,610,300 |
07 Mar 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 17,575,100 |
06 Mar 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 20,293,300 |
05 Mar 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 20,567,900 |
04 Mar 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 17,135,600 |
01 Mar 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 11,307,600 |
29 Feb 2024 | 1.7600 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 13,780,000 |
28 Feb 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 13,523,300 |
27 Feb 2024 | 1.7500 | 1.8500 | 1.7400 | 1.8100 | 1.8100 | 17,317,400 |
26 Feb 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 13,657,300 |
23 Feb 2024 | 1.8000 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 20,911,500 |
22 Feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 14,864,300 |
21 Feb 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 17,472,000 |
20 Feb 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 17,267,200 |
16 Feb 2024 | 1.8400 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 20,380,600 |
15 Feb 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 15,823,700 |
14 Feb 2024 | 1.8200 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 21,726,600 |
13 Feb 2024 | 1.8500 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 27,038,400 |
12 Feb 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 18,182,100 |
09 Feb 2024 | 1.9100 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 15,080,600 |
08 Feb 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 15,790,900 |
07 Feb 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 18,407,200 |
06 Feb 2024 | 1.8300 | 1.9700 | 1.8000 | 1.9700 | 1.9700 | 26,169,700 |
05 Feb 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 16,503,200 |
02 Feb 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8800 | 1.8800 | 26,135,700 |
01 Feb 2024 | 1.8400 | 2.0100 | 1.8400 | 1.9600 | 1.9600 | 28,183,400 |
31 Jan 2024 | 1.9000 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 21,727,300 |
30 Jan 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 11,734,200 |
29 Jan 2024 | 1.9100 | 1.9800 | 1.8600 | 1.9600 | 1.9600 | 17,246,000 |
26 Jan 2024 | 1.9800 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 12,952,800 |
25 Jan 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 14,727,900 |
24 Jan 2024 | 2.0500 | 2.0600 | 1.9500 | 1.9700 | 1.9700 | 17,860,100 |
23 Jan 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 12,763,800 |
22 Jan 2024 | 1.9900 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 15,071,500 |
19 Jan 2024 | 1.9500 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 21,393,400 |
18 Jan 2024 | 2.0800 | 2.1100 | 1.9400 | 1.9400 | 1.9400 | 22,699,100 |
17 Jan 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,444,000 |
16 Jan 2024 | 1.9200 | 2.1100 | 1.8900 | 2.0900 | 2.0900 | 38,976,100 |
12 Jan 2024 | 1.9300 | 1.9700 | 1.8400 | 1.8700 | 1.8700 | 28,875,400 |
11 Jan 2024 | 1.9700 | 2.0100 | 1.8500 | 1.9000 | 1.9000 | 35,939,500 |
10 Jan 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0000 | 2.0000 | 38,811,100 |
09 Jan 2024 | 2.4700 | 2.5400 | 2.1000 | 2.1100 | 2.1100 | 58,630,200 |
08 Jan 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 27,976,300 |
05 Jan 2024 | 2.2300 | 2.3700 | 2.2100 | 2.2800 | 2.2800 | 21,525,800 |
04 Jan 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 27,077,600 |
03 Jan 2024 | 2.1800 | 2.4300 | 2.1200 | 2.3000 | 2.3000 | 36,108,700 |
02 Jan 2024 | 2.2700 | 2.4000 | 2.1900 | 2.2200 | 2.2200 | 24,755,100 |
29 Dec 2023 | 2.4500 | 2.5000 | 2.2900 | 2.3000 | 2.3000 | 28,259,700 |
28 Dec 2023 | 2.2600 | 2.5200 | 2.2100 | 2.4100 | 2.4100 | 35,749,400 |
27 Dec 2023 | 2.3000 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 33,038,600 |
26 Dec 2023 | 2.2600 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 28,897,600 |
22 Dec 2023 | 2.0100 | 2.2900 | 2.0000 | 2.1900 | 2.1900 | 45,095,100 |
21 Dec 2023 | 2.0600 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 23,350,700 |
20 Dec 2023 | 2.0300 | 2.2600 | 1.9800 | 2.0100 | 2.0100 | 40,933,200 |
19 Dec 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 15,428,400 |
18 Dec 2023 | 2.0600 | 2.0600 | 1.9500 | 1.9800 | 1.9800 | 18,373,300 |
15 Dec 2023 | 2.0700 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 20,611,700 |
14 Dec 2023 | 1.9400 | 2.1100 | 1.9300 | 2.0600 | 2.0600 | 36,696,200 |
13 Dec 2023 | 1.8000 | 1.9200 | 1.7500 | 1.9100 | 1.9100 | 20,077,700 |
12 Dec 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 12,859,200 |
11 Dec 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 17,755,200 |
08 Dec 2023 | 1.8600 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 14,496,200 |
07 Dec 2023 | 1.8400 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 16,107,800 |
06 Dec 2023 | 1.9000 | 1.9300 | 1.8300 | 1.8400 | 1.8400 | 12,656,600 |
05 Dec 2023 | 2.0200 | 2.0900 | 1.8500 | 1.8700 | 1.8700 | 22,826,100 |
04 Dec 2023 | 1.8900 | 2.0900 | 1.8900 | 2.0600 | 2.0600 | 23,704,600 |
01 Dec 2023 | 1.7900 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 14,390,500 |
30 Nov 2023 | 1.8100 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 10,468,700 |
29 Nov 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 12,084,400 |
28 Nov 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 8,381,600 |
27 Nov 2023 | 1.7800 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 7,195,400 |
24 Nov 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 3,647,000 |
22 Nov 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 6,128,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |