Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3800 | 1.4200 | 1.3606 | 1.4000 | 1.4000 | 10,371 |
02 May 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3850 | 1.3850 | 16,700 |
01 May 2024 | 1.3190 | 1.4000 | 1.3190 | 1.3600 | 1.3600 | 23,700 |
30 Apr 2024 | 1.4100 | 1.4100 | 1.3440 | 1.3850 | 1.3850 | 7,700 |
29 Apr 2024 | 1.4110 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 10,100 |
26 Apr 2024 | 1.4100 | 1.4130 | 1.3850 | 1.4120 | 1.4120 | 3,500 |
25 Apr 2024 | 1.3580 | 1.4100 | 1.3580 | 1.4100 | 1.4100 | 17,200 |
24 Apr 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 2,600 |
23 Apr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 11,200 |
22 Apr 2024 | 1.3800 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 6,100 |
19 Apr 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,600 |
18 Apr 2024 | 1.4000 | 1.4500 | 1.3630 | 1.4290 | 1.4290 | 8,500 |
17 Apr 2024 | 1.4300 | 1.4500 | 1.3980 | 1.4000 | 1.4000 | 3,800 |
16 Apr 2024 | 1.4300 | 1.4450 | 1.3000 | 1.4360 | 1.4360 | 69,400 |
15 Apr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 19,400 |
12 Apr 2024 | 1.4800 | 1.5380 | 1.4500 | 1.4800 | 1.4800 | 20,700 |
11 Apr 2024 | 1.5000 | 1.5100 | 1.4360 | 1.4850 | 1.4850 | 22,200 |
10 Apr 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 10,600 |
09 Apr 2024 | 1.4600 | 1.5430 | 1.4500 | 1.5000 | 1.5000 | 23,200 |
08 Apr 2024 | 1.5100 | 1.5250 | 1.4290 | 1.4860 | 1.4860 | 20,700 |
05 Apr 2024 | 1.4700 | 1.5260 | 1.4200 | 1.5000 | 1.5000 | 22,000 |
04 Apr 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5200 | 1.5200 | 52,200 |
03 Apr 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 20,300 |
02 Apr 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 45,200 |
01 Apr 2024 | 1.6200 | 1.6400 | 1.4300 | 1.5700 | 1.5700 | 82,800 |
28 Mar 2024 | 1.5700 | 1.6490 | 1.5200 | 1.5900 | 1.5900 | 26,100 |
27 Mar 2024 | 1.5700 | 1.5780 | 1.4600 | 1.5600 | 1.5600 | 47,600 |
26 Mar 2024 | 1.4700 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 48,200 |
25 Mar 2024 | 1.6400 | 1.6790 | 1.4200 | 1.4200 | 1.4200 | 81,000 |
22 Mar 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 40,000 |
21 Mar 2024 | 1.6400 | 1.8800 | 1.5600 | 1.6700 | 1.6700 | 180,100 |
20 Mar 2024 | 1.6900 | 1.7400 | 1.5100 | 1.6100 | 1.6100 | 99,600 |
19 Mar 2024 | 1.7000 | 1.7200 | 1.5100 | 1.5400 | 1.5400 | 121,000 |
18 Mar 2024 | 1.9100 | 2.0500 | 1.7500 | 1.7700 | 1.7700 | 197,700 |
15 Mar 2024 | 1.7400 | 1.8080 | 1.6100 | 1.6200 | 1.6200 | 74,400 |
14 Mar 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 10,600 |
13 Mar 2024 | 1.8300 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 45,600 |
12 Mar 2024 | 1.8500 | 1.9340 | 1.8000 | 1.8100 | 1.8100 | 32,300 |
11 Mar 2024 | 1.8900 | 1.9400 | 1.8380 | 1.8500 | 1.8500 | 22,800 |
08 Mar 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 22,000 |
07 Mar 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 5,200 |
06 Mar 2024 | 1.9300 | 1.9800 | 1.8500 | 1.9740 | 1.9740 | 14,600 |
05 Mar 2024 | 1.9300 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 22,300 |
04 Mar 2024 | 2.0200 | 2.0220 | 1.8500 | 1.9000 | 1.9000 | 48,900 |
01 Mar 2024 | 2.2200 | 2.2700 | 1.9900 | 2.0200 | 2.0200 | 42,200 |
29 Feb 2024 | 1.9200 | 2.2900 | 1.9020 | 2.2500 | 2.2500 | 46,100 |
28 Feb 2024 | 1.9500 | 2.0300 | 1.7610 | 1.8800 | 1.8800 | 51,100 |
27 Feb 2024 | 2.0700 | 2.0780 | 1.9700 | 1.9700 | 1.9700 | 15,100 |
26 Feb 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 17,900 |
23 Feb 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 5,000 |
22 Feb 2024 | 2.0100 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 10,300 |
21 Feb 2024 | 2.0400 | 2.0900 | 1.9910 | 2.0200 | 2.0200 | 21,800 |
20 Feb 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 6,500 |
16 Feb 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 10,700 |
15 Feb 2024 | 2.1100 | 2.1790 | 2.0700 | 2.1600 | 2.1600 | 14,000 |
14 Feb 2024 | 2.1200 | 2.1300 | 2.0680 | 2.1300 | 2.1300 | 7,200 |
13 Feb 2024 | 2.0500 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 9,500 |
12 Feb 2024 | 2.1000 | 2.1500 | 2.0820 | 2.1000 | 2.1000 | 22,400 |
09 Feb 2024 | 1.9800 | 2.0940 | 1.9800 | 2.0700 | 2.0700 | 26,400 |
08 Feb 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 8,400 |
07 Feb 2024 | 1.9300 | 2.0900 | 1.9300 | 1.9600 | 1.9600 | 27,900 |
06 Feb 2024 | 1.9500 | 2.1350 | 1.9210 | 2.0100 | 2.0100 | 48,100 |
05 Feb 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 11,900 |
02 Feb 2024 | 2.1200 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 6,900 |
01 Feb 2024 | 2.1400 | 2.2500 | 2.0000 | 2.1300 | 2.1300 | 12,400 |
31 Jan 2024 | 2.2600 | 2.3800 | 2.1400 | 2.1500 | 2.1500 | 26,300 |
30 Jan 2024 | 2.3300 | 2.3890 | 2.2600 | 2.3000 | 2.3000 | 34,300 |
29 Jan 2024 | 2.0000 | 2.3800 | 1.9930 | 2.2900 | 2.2900 | 299,800 |
26 Jan 2024 | 1.8000 | 2.0000 | 1.8000 | 1.9500 | 1.9500 | 7,800 |
25 Jan 2024 | 1.8900 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 41,700 |
24 Jan 2024 | 1.9800 | 2.0150 | 1.8500 | 1.9300 | 1.9300 | 37,000 |
23 Jan 2024 | 2.0200 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 20,300 |
22 Jan 2024 | 1.9700 | 2.0320 | 1.9300 | 1.9600 | 1.9600 | 27,300 |
19 Jan 2024 | 2.0400 | 2.0900 | 1.9240 | 1.9800 | 1.9800 | 25,000 |
18 Jan 2024 | 2.3800 | 2.3800 | 2.0100 | 2.0600 | 2.0600 | 73,200 |
17 Jan 2024 | 2.0300 | 2.4000 | 2.0100 | 2.2700 | 2.2700 | 122,800 |
16 Jan 2024 | 2.0100 | 2.0920 | 1.9700 | 2.0350 | 2.0350 | 23,100 |
12 Jan 2024 | 2.0000 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 19,700 |
11 Jan 2024 | 1.9600 | 2.0820 | 1.9600 | 2.0300 | 2.0300 | 32,400 |
10 Jan 2024 | 2.0900 | 2.2000 | 1.9600 | 2.0000 | 2.0000 | 64,800 |
09 Jan 2024 | 1.9700 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 119,100 |
08 Jan 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 21,700 |
05 Jan 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 21,000 |
04 Jan 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 4,400 |
03 Jan 2024 | 1.9000 | 1.9900 | 1.8710 | 1.9200 | 1.9200 | 18,000 |
02 Jan 2024 | 1.9100 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 32,000 |
29 Dec 2023 | 2.0200 | 2.0410 | 1.9200 | 1.9900 | 1.9900 | 26,100 |
28 Dec 2023 | 2.0000 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 71,800 |
27 Dec 2023 | 1.8200 | 2.1800 | 1.7900 | 2.0000 | 2.0000 | 430,300 |
26 Dec 2023 | 1.7050 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 17,500 |
22 Dec 2023 | 1.7400 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 35,200 |
21 Dec 2023 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 40,900 |
20 Dec 2023 | 1.6600 | 1.8100 | 1.6500 | 1.7700 | 1.7700 | 134,700 |
19 Dec 2023 | 1.5400 | 1.7800 | 1.5400 | 1.6700 | 1.6700 | 400,400 |
18 Dec 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 15,000 |
15 Dec 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 44,000 |
14 Dec 2023 | 1.6100 | 1.7010 | 1.5160 | 1.5800 | 1.5800 | 43,700 |
13 Dec 2023 | 1.5500 | 1.6160 | 1.5500 | 1.5700 | 1.5700 | 25,900 |
12 Dec 2023 | 1.6000 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 38,800 |
11 Dec 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |