Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4800 | 1.4800 | 70,357 |
02 May 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 87,700 |
01 May 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 87,000 |
30 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 161,400 |
29 Apr 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 263,900 |
26 Apr 2024 | 1.4800 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 380,700 |
25 Apr 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 85,500 |
24 Apr 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 131,400 |
23 Apr 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 103,300 |
22 Apr 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 123,800 |
19 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 350,400 |
18 Apr 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 58,800 |
17 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 102,900 |
16 Apr 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 334,400 |
15 Apr 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4200 | 1.4200 | 493,700 |
12 Apr 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 503,200 |
11 Apr 2024 | 1.5900 | 1.6200 | 1.5300 | 1.5700 | 1.5700 | 169,700 |
10 Apr 2024 | 1.5900 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 294,700 |
09 Apr 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 192,700 |
08 Apr 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 142,000 |
05 Apr 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 138,400 |
04 Apr 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 147,700 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 184,600 |
02 Apr 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 230,700 |
01 Apr 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 58,600 |
28 Mar 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 180,100 |
27 Mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 82,500 |
26 Mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 70,300 |
25 Mar 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 110,800 |
22 Mar 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 267,600 |
21 Mar 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 202,300 |
20 Mar 2024 | 1.4900 | 1.6600 | 1.4800 | 1.6000 | 1.6000 | 623,100 |
19 Mar 2024 | 1.4800 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 366,400 |
18 Mar 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 345,400 |
15 Mar 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 305,800 |
14 Mar 2024 | 1.5100 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 435,600 |
13 Mar 2024 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 682,500 |
12 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 111,500 |
11 Mar 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 106,900 |
08 Mar 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 130,300 |
07 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 191,300 |
06 Mar 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 182,400 |
05 Mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 149,100 |
04 Mar 2024 | 1.2700 | 1.4400 | 1.2700 | 1.4200 | 1.4200 | 613,200 |
01 Mar 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 53,100 |
29 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 208,700 |
28 Feb 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | 1.2700 | 309,200 |
27 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 78,900 |
26 Feb 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 152,400 |
23 Feb 2024 | 0.9700 | 1.1300 | 0.9700 | 1.1300 | 1.1300 | 509,600 |
22 Feb 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 175,200 |
21 Feb 2024 | 0.9800 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 71,300 |
20 Feb 2024 | 1.0200 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 157,200 |
16 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 49,500 |
15 Feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 59,800 |
14 Feb 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 106,300 |
13 Feb 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 243,600 |
12 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 93,200 |
09 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 62,300 |
08 Feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 99,100 |
07 Feb 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 54,800 |
06 Feb 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 152,200 |
05 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 101,500 |
02 Feb 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 112,300 |
01 Feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 46,400 |
31 Jan 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 57,900 |
30 Jan 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 61,100 |
29 Jan 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 76,600 |
26 Jan 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 130,600 |
25 Jan 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 52,300 |
24 Jan 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 117,600 |
23 Jan 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 188,000 |
22 Jan 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 141,100 |
19 Jan 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 346,400 |
18 Jan 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 341,000 |
17 Jan 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 450,200 |
16 Jan 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 277,500 |
12 Jan 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 45,300 |
11 Jan 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 195,500 |
10 Jan 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 80,600 |
09 Jan 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 160,300 |
08 Jan 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 68,800 |
05 Jan 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 81,500 |
04 Jan 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 71,900 |
03 Jan 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 169,100 |
02 Jan 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 135,100 |
29 Dec 2023 | 1.3900 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 142,300 |
28 Dec 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 97,000 |
27 Dec 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 169,700 |
26 Dec 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 86,500 |
22 Dec 2023 | 1.3900 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 545,400 |
21 Dec 2023 | 1.4100 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 216,500 |
20 Dec 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 124,200 |
19 Dec 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 129,200 |
18 Dec 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 122,500 |
15 Dec 2023 | 1.3300 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 327,200 |
14 Dec 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 179,400 |
13 Dec 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 104,000 |
12 Dec 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 214,800 |
11 Dec 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 76,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |