Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5800 | 1.5800 | 1.4600 | 1.5400 | 1.5400 | 317,270 |
02 May 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 241,100 |
01 May 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 167,500 |
30 Apr 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 155,100 |
29 Apr 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 292,100 |
26 Apr 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 192,400 |
25 Apr 2024 | 1.4000 | 1.4300 | 1.3750 | 1.4300 | 1.4300 | 124,400 |
24 Apr 2024 | 1.4200 | 1.4300 | 1.3750 | 1.3900 | 1.3900 | 210,400 |
23 Apr 2024 | 1.3600 | 1.4200 | 1.3510 | 1.4200 | 1.4200 | 130,300 |
22 Apr 2024 | 1.3400 | 1.3600 | 1.2500 | 1.3600 | 1.3600 | 293,800 |
19 Apr 2024 | 1.2500 | 1.3150 | 1.2100 | 1.2900 | 1.2900 | 586,700 |
18 Apr 2024 | 1.3500 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 277,400 |
17 Apr 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 612,900 |
16 Apr 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 240,100 |
15 Apr 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 712,800 |
12 Apr 2024 | 1.4600 | 1.5220 | 1.4100 | 1.4300 | 1.4300 | 273,700 |
11 Apr 2024 | 1.5000 | 1.5020 | 1.4500 | 1.4600 | 1.4600 | 277,100 |
10 Apr 2024 | 1.6000 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 543,400 |
09 Apr 2024 | 1.6700 | 1.7300 | 1.5700 | 1.6200 | 1.6200 | 476,000 |
08 Apr 2024 | 1.6700 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 379,200 |
05 Apr 2024 | 1.5700 | 1.6400 | 1.5000 | 1.6400 | 1.6400 | 334,100 |
04 Apr 2024 | 1.5100 | 1.6600 | 1.4900 | 1.5700 | 1.5700 | 856,100 |
03 Apr 2024 | 1.4600 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 463,900 |
02 Apr 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 451,100 |
01 Apr 2024 | 1.4500 | 1.5300 | 1.3500 | 1.5200 | 1.5200 | 594,600 |
28 Mar 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 1,434,200 |
27 Mar 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 2,154,500 |
26 Mar 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 601,200 |
25 Mar 2024 | 1.3700 | 1.5280 | 1.3600 | 1.4200 | 1.4200 | 1,552,200 |
22 Mar 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 750,800 |
21 Mar 2024 | 1.4900 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 1,086,700 |
20 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 495,200 |
19 Mar 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 1,179,400 |
18 Mar 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 368,800 |
15 Mar 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 547,700 |
14 Mar 2024 | 1.4200 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 408,500 |
13 Mar 2024 | 1.4500 | 1.4800 | 1.4150 | 1.4300 | 1.4300 | 592,000 |
12 Mar 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 271,000 |
11 Mar 2024 | 1.4200 | 1.5050 | 1.4200 | 1.4500 | 1.4500 | 329,400 |
08 Mar 2024 | 1.4700 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 473,100 |
07 Mar 2024 | 1.4600 | 1.4900 | 1.3800 | 1.4800 | 1.4800 | 787,300 |
06 Mar 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 348,500 |
05 Mar 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 333,900 |
04 Mar 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3900 | 1.3900 | 424,900 |
01 Mar 2024 | 1.5400 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 555,700 |
29 Feb 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 517,800 |
28 Feb 2024 | 1.4900 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 794,400 |
27 Feb 2024 | 1.5300 | 1.6000 | 1.4900 | 1.5900 | 1.5900 | 489,200 |
26 Feb 2024 | 1.4800 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 309,700 |
23 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 299,000 |
22 Feb 2024 | 1.5000 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 254,500 |
21 Feb 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 290,400 |
20 Feb 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 550,900 |
16 Feb 2024 | 1.6300 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 251,300 |
15 Feb 2024 | 1.5600 | 1.6350 | 1.5500 | 1.6300 | 1.6300 | 271,900 |
14 Feb 2024 | 1.5700 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 493,900 |
13 Feb 2024 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 288,400 |
12 Feb 2024 | 1.5900 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 517,600 |
09 Feb 2024 | 1.5200 | 1.5650 | 1.4700 | 1.5600 | 1.5600 | 306,900 |
08 Feb 2024 | 1.4400 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 262,200 |
07 Feb 2024 | 1.5400 | 1.5610 | 1.4400 | 1.4400 | 1.4400 | 281,700 |
06 Feb 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 377,100 |
05 Feb 2024 | 1.4000 | 1.4650 | 1.3200 | 1.4400 | 1.4400 | 565,700 |
02 Feb 2024 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 282,600 |
01 Feb 2024 | 1.4700 | 1.5300 | 1.3700 | 1.4400 | 1.4400 | 403,400 |
31 Jan 2024 | 1.5200 | 1.5520 | 1.4500 | 1.4600 | 1.4600 | 354,500 |
30 Jan 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 149,700 |
29 Jan 2024 | 1.4600 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 402,600 |
26 Jan 2024 | 1.4600 | 1.4750 | 1.4350 | 1.4600 | 1.4600 | 223,100 |
25 Jan 2024 | 1.5200 | 1.5500 | 1.4300 | 1.4400 | 1.4400 | 504,700 |
24 Jan 2024 | 1.5500 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 649,800 |
23 Jan 2024 | 1.5700 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 920,100 |
22 Jan 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 596,500 |
19 Jan 2024 | 1.4400 | 1.4600 | 1.3300 | 1.4600 | 1.4600 | 664,700 |
18 Jan 2024 | 1.4600 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 612,600 |
17 Jan 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 457,300 |
16 Jan 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 743,600 |
12 Jan 2024 | 1.7300 | 1.8700 | 1.6100 | 1.6200 | 1.6200 | 1,007,300 |
11 Jan 2024 | 1.6600 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 479,500 |
10 Jan 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 494,100 |
09 Jan 2024 | 1.6700 | 1.7200 | 1.6050 | 1.6800 | 1.6800 | 575,100 |
08 Jan 2024 | 1.5900 | 1.6600 | 1.5750 | 1.6600 | 1.6600 | 338,900 |
05 Jan 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 660,900 |
04 Jan 2024 | 1.6500 | 1.6600 | 1.5850 | 1.6300 | 1.6300 | 628,300 |
03 Jan 2024 | 1.6500 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 586,800 |
02 Jan 2024 | 1.6700 | 1.7610 | 1.6400 | 1.6700 | 1.6700 | 851,800 |
29 Dec 2023 | 1.8100 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 1,115,900 |
28 Dec 2023 | 1.8600 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 1,421,900 |
27 Dec 2023 | 1.9500 | 1.9700 | 1.8400 | 1.8600 | 1.8600 | 754,800 |
26 Dec 2023 | 1.8700 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 831,500 |
22 Dec 2023 | 1.8800 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 703,000 |
21 Dec 2023 | 1.9200 | 1.9350 | 1.7900 | 1.8900 | 1.8900 | 851,900 |
20 Dec 2023 | 2.0000 | 2.0900 | 1.9000 | 1.9100 | 1.9100 | 1,455,500 |
19 Dec 2023 | 1.7900 | 2.0700 | 1.7800 | 2.0400 | 2.0400 | 1,876,900 |
18 Dec 2023 | 1.9500 | 2.0100 | 1.7900 | 1.8000 | 1.8000 | 1,197,500 |
15 Dec 2023 | 2.0700 | 2.0800 | 1.8950 | 1.9200 | 1.9200 | 1,269,900 |
14 Dec 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 976,600 |
13 Dec 2023 | 1.7000 | 1.8600 | 1.6000 | 1.8600 | 1.8600 | 1,052,200 |
12 Dec 2023 | 1.7900 | 1.8100 | 1.6650 | 1.7100 | 1.7100 | 856,100 |
11 Dec 2023 | 1.9000 | 1.9000 | 1.7200 | 1.7900 | 1.7900 | 848,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |