Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5900 | 1.6300 | 1.5300 | 1.5700 | 1.5700 | 1,539,545 |
01 May 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 2,235,500 |
30 Apr 2024 | 1.5400 | 1.5750 | 1.5000 | 1.5000 | 1.5000 | 2,508,600 |
29 Apr 2024 | 1.5300 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 2,560,400 |
26 Apr 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 2,284,300 |
25 Apr 2024 | 1.5500 | 1.5550 | 1.4140 | 1.5100 | 1.5100 | 8,042,900 |
24 Apr 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 5,436,700 |
23 Apr 2024 | 1.5600 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 2,133,300 |
22 Apr 2024 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | 1.5600 | 2,919,600 |
19 Apr 2024 | 1.6400 | 1.6750 | 1.6200 | 1.6600 | 1.6600 | 2,395,400 |
18 Apr 2024 | 1.6400 | 1.7000 | 1.6050 | 1.6500 | 1.6500 | 2,554,800 |
17 Apr 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 4,227,500 |
16 Apr 2024 | 1.6200 | 1.6510 | 1.5500 | 1.6200 | 1.6200 | 1,809,300 |
15 Apr 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 2,425,300 |
12 Apr 2024 | 1.8200 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 2,345,400 |
11 Apr 2024 | 1.8400 | 1.8950 | 1.7800 | 1.8600 | 1.8600 | 2,273,300 |
10 Apr 2024 | 1.8000 | 1.8600 | 1.7320 | 1.8500 | 1.8500 | 2,801,000 |
09 Apr 2024 | 1.9000 | 1.9650 | 1.8800 | 1.8900 | 1.8900 | 1,855,800 |
08 Apr 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 1,811,300 |
05 Apr 2024 | 1.9100 | 2.0000 | 1.8400 | 1.9500 | 1.9500 | 4,253,900 |
04 Apr 2024 | 2.0100 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 2,958,000 |
03 Apr 2024 | 1.9200 | 2.0400 | 1.8800 | 2.0000 | 2.0000 | 3,218,100 |
02 Apr 2024 | 1.8900 | 2.0500 | 1.8600 | 1.9400 | 1.9400 | 4,534,300 |
01 Apr 2024 | 2.2700 | 2.2700 | 2.0650 | 2.0800 | 2.0800 | 2,832,900 |
28 Mar 2024 | 2.2100 | 2.3100 | 2.1700 | 2.2800 | 2.2800 | 4,171,900 |
27 Mar 2024 | 1.9200 | 2.2300 | 1.9150 | 2.1900 | 2.1900 | 9,417,000 |
26 Mar 2024 | 1.9700 | 1.9750 | 1.8800 | 1.8800 | 1.8800 | 3,144,800 |
25 Mar 2024 | 1.9900 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 3,143,400 |
22 Mar 2024 | 2.0000 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 2,595,200 |
21 Mar 2024 | 1.9600 | 2.0000 | 1.9250 | 1.9800 | 1.9800 | 4,258,800 |
20 Mar 2024 | 1.9000 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 6,090,900 |
19 Mar 2024 | 1.9900 | 2.0300 | 1.9000 | 1.9300 | 1.9300 | 8,200,200 |
18 Mar 2024 | 2.1100 | 2.1100 | 1.9700 | 2.0100 | 2.0100 | 4,295,600 |
15 Mar 2024 | 2.0800 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 6,767,500 |
14 Mar 2024 | 2.5000 | 2.5000 | 2.0300 | 2.0600 | 2.0600 | 10,426,000 |
13 Mar 2024 | 2.6200 | 2.8100 | 2.3300 | 2.5200 | 2.5200 | 13,676,700 |
12 Mar 2024 | 2.7100 | 2.7180 | 2.5300 | 2.5600 | 2.5600 | 5,728,000 |
11 Mar 2024 | 2.6600 | 2.7450 | 2.6300 | 2.6700 | 2.6700 | 3,607,600 |
08 Mar 2024 | 2.6000 | 2.7650 | 2.6000 | 2.6600 | 2.6600 | 3,012,600 |
07 Mar 2024 | 2.5500 | 2.6250 | 2.5500 | 2.5900 | 2.5900 | 1,711,900 |
06 Mar 2024 | 2.6000 | 2.6600 | 2.5350 | 2.5400 | 2.5400 | 2,424,900 |
05 Mar 2024 | 2.6700 | 2.7150 | 2.5900 | 2.6000 | 2.6000 | 2,468,200 |
04 Mar 2024 | 2.6100 | 2.7650 | 2.5500 | 2.6900 | 2.6900 | 3,687,700 |
01 Mar 2024 | 2.6500 | 2.6500 | 2.5330 | 2.6000 | 2.6000 | 2,197,700 |
29 Feb 2024 | 2.5500 | 2.6500 | 2.5450 | 2.6000 | 2.6000 | 3,933,900 |
28 Feb 2024 | 2.5700 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 1,962,300 |
27 Feb 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 3,349,300 |
26 Feb 2024 | 2.5300 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 3,913,900 |
23 Feb 2024 | 2.5000 | 2.6300 | 2.4450 | 2.5500 | 2.5500 | 2,585,000 |
22 Feb 2024 | 2.5700 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 2,558,700 |
21 Feb 2024 | 2.6100 | 2.6250 | 2.5200 | 2.5700 | 2.5700 | 3,157,700 |
20 Feb 2024 | 2.6800 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 2,201,100 |
16 Feb 2024 | 2.7600 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 2,086,300 |
15 Feb 2024 | 2.7200 | 2.8300 | 2.7200 | 2.7900 | 2.7900 | 3,553,800 |
14 Feb 2024 | 2.5900 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 3,240,800 |
13 Feb 2024 | 2.6000 | 2.6200 | 2.4900 | 2.5600 | 2.5600 | 3,248,500 |
12 Feb 2024 | 2.6000 | 2.7700 | 2.6000 | 2.7000 | 2.7000 | 2,276,000 |
09 Feb 2024 | 2.5600 | 2.6500 | 2.5300 | 2.6200 | 2.6200 | 2,083,900 |
08 Feb 2024 | 2.5200 | 2.6100 | 2.4700 | 2.5500 | 2.5500 | 2,286,300 |
07 Feb 2024 | 2.5200 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 2,730,900 |
06 Feb 2024 | 2.4000 | 2.5300 | 2.3600 | 2.5100 | 2.5100 | 2,612,900 |
05 Feb 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 3,714,100 |
02 Feb 2024 | 2.4600 | 2.4800 | 2.3400 | 2.4800 | 2.4800 | 5,243,000 |
01 Feb 2024 | 2.4300 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 3,913,000 |
31 Jan 2024 | 2.5100 | 2.5480 | 2.3800 | 2.3900 | 2.3900 | 3,569,500 |
30 Jan 2024 | 2.5400 | 2.6000 | 2.4600 | 2.5200 | 2.5200 | 3,555,000 |
29 Jan 2024 | 2.5000 | 2.5800 | 2.4000 | 2.5500 | 2.5500 | 3,366,300 |
26 Jan 2024 | 2.4900 | 2.7100 | 2.4900 | 2.5000 | 2.5000 | 5,371,400 |
25 Jan 2024 | 2.5200 | 2.5790 | 2.4700 | 2.4800 | 2.4800 | 3,075,400 |
24 Jan 2024 | 2.6900 | 2.6900 | 2.4800 | 2.4900 | 2.4900 | 3,477,000 |
23 Jan 2024 | 2.7300 | 2.8600 | 2.6400 | 2.6400 | 2.6400 | 4,223,500 |
22 Jan 2024 | 2.5800 | 2.7400 | 2.5300 | 2.7100 | 2.7100 | 3,631,100 |
19 Jan 2024 | 2.6700 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 3,764,600 |
18 Jan 2024 | 2.6600 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 4,756,100 |
17 Jan 2024 | 2.7100 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 4,023,100 |
16 Jan 2024 | 2.8400 | 2.9000 | 2.7000 | 2.7600 | 2.7600 | 4,041,700 |
12 Jan 2024 | 2.9700 | 3.0100 | 2.8400 | 2.8600 | 2.8600 | 6,080,300 |
11 Jan 2024 | 2.9100 | 2.9400 | 2.8250 | 2.9300 | 2.9300 | 3,499,000 |
10 Jan 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 3,100,000 |
09 Jan 2024 | 2.8900 | 2.9500 | 2.8000 | 2.9400 | 2.9400 | 6,478,300 |
08 Jan 2024 | 2.9500 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 6,964,200 |
05 Jan 2024 | 2.8700 | 3.0800 | 2.8000 | 2.9700 | 2.9700 | 5,734,300 |
04 Jan 2024 | 2.9000 | 2.9280 | 2.8200 | 2.8900 | 2.8900 | 9,491,000 |
03 Jan 2024 | 3.0800 | 3.0900 | 2.8650 | 2.9200 | 2.9200 | 6,507,200 |
02 Jan 2024 | 3.1100 | 3.2750 | 3.0400 | 3.1600 | 3.1600 | 4,660,300 |
29 Dec 2023 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 2,605,600 |
28 Dec 2023 | 3.1700 | 3.2800 | 3.1200 | 3.2700 | 3.2700 | 5,128,800 |
27 Dec 2023 | 3.1200 | 3.2550 | 3.0400 | 3.1900 | 3.1900 | 4,177,500 |
26 Dec 2023 | 3.0100 | 3.1950 | 2.9600 | 3.0800 | 3.0800 | 4,036,300 |
22 Dec 2023 | 3.0000 | 3.1000 | 2.9600 | 3.0000 | 3.0000 | 3,846,100 |
21 Dec 2023 | 2.9500 | 3.0600 | 2.9500 | 3.0500 | 3.0500 | 4,165,900 |
20 Dec 2023 | 3.0400 | 3.0900 | 2.8800 | 2.8900 | 2.8900 | 5,467,100 |
19 Dec 2023 | 2.9000 | 3.0700 | 2.8800 | 3.0400 | 3.0400 | 8,296,800 |
18 Dec 2023 | 3.1000 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 6,840,300 |
15 Dec 2023 | 3.3100 | 3.4000 | 3.0200 | 3.0700 | 3.0700 | 17,429,700 |
14 Dec 2023 | 3.5800 | 3.7700 | 3.2400 | 3.2500 | 3.2500 | 7,841,600 |
13 Dec 2023 | 3.2400 | 3.5100 | 3.1350 | 3.4800 | 3.4800 | 4,093,000 |
12 Dec 2023 | 3.3200 | 3.3800 | 3.2300 | 3.2400 | 3.2400 | 3,138,200 |
11 Dec 2023 | 3.3500 | 3.4400 | 3.2550 | 3.3000 | 3.3000 | 3,115,000 |
08 Dec 2023 | 3.4200 | 3.4800 | 3.3000 | 3.3300 | 3.3300 | 3,005,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |