Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.4700 | 1.6200 | 1.4700 | 1.5600 | 1.5600 | 60,700 |
22 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 43,100 |
19 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 35,300 |
18 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 76,800 |
17 Apr 2024 | 1.4800 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 62,300 |
16 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 27,400 |
15 Apr 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 63,500 |
12 Apr 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 47,200 |
11 Apr 2024 | 1.5230 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 62,400 |
10 Apr 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 78,100 |
09 Apr 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 72,300 |
08 Apr 2024 | 1.4900 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 38,800 |
05 Apr 2024 | 1.4900 | 1.5100 | 1.4820 | 1.5100 | 1.5100 | 43,800 |
04 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5050 | 1.5050 | 68,200 |
03 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4850 | 1.4850 | 43,300 |
02 Apr 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 56,500 |
01 Apr 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 53,600 |
28 Mar 2024 | 1.5000 | 1.5210 | 1.4700 | 1.4900 | 1.4900 | 30,200 |
27 Mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4870 | 1.4870 | 32,800 |
26 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 38,600 |
25 Mar 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 85,600 |
22 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,200 |
21 Mar 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 52,200 |
20 Mar 2024 | 1.4700 | 1.5300 | 1.4500 | 1.5110 | 1.5110 | 93,300 |
19 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 89,000 |
18 Mar 2024 | 1.5120 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 121,100 |
15 Mar 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 56,400 |
14 Mar 2024 | 1.6400 | 1.6700 | 1.5210 | 1.5400 | 1.5400 | 128,800 |
13 Mar 2024 | 1.6000 | 1.6790 | 1.6000 | 1.6300 | 1.6300 | 91,000 |
12 Mar 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 104,900 |
11 Mar 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 119,000 |
08 Mar 2024 | 1.4750 | 1.5130 | 1.4750 | 1.4900 | 1.4900 | 33,700 |
07 Mar 2024 | 1.4700 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 61,800 |
06 Mar 2024 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 32,500 |
05 Mar 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 58,900 |
04 Mar 2024 | 1.5180 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 41,200 |
01 Mar 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 39,200 |
29 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4860 | 1.4860 | 27,900 |
28 Feb 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 46,200 |
27 Feb 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 46,900 |
26 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 48,400 |
23 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 52,800 |
22 Feb 2024 | 1.5000 | 1.5000 | 1.4730 | 1.4850 | 1.4850 | 48,800 |
21 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 38,100 |
20 Feb 2024 | 1.4600 | 1.5000 | 1.4570 | 1.4700 | 1.4700 | 34,000 |
16 Feb 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 41,800 |
15 Feb 2024 | 1.4740 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 104,800 |
14 Feb 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 48,800 |
13 Feb 2024 | 1.4800 | 1.4810 | 1.4600 | 1.4680 | 1.4680 | 62,000 |
12 Feb 2024 | 1.5000 | 1.5150 | 1.4800 | 1.4900 | 1.4900 | 75,300 |
09 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 25,500 |
08 Feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 71,300 |
07 Feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 37,500 |
06 Feb 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4750 | 1.4750 | 66,000 |
05 Feb 2024 | 1.4800 | 1.4880 | 1.4600 | 1.4600 | 1.4600 | 34,600 |
02 Feb 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 38,100 |
01 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 33,200 |
31 Jan 2024 | 1.4900 | 1.5290 | 1.4900 | 1.5100 | 1.5100 | 17,300 |
30 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 12,500 |
29 Jan 2024 | 1.5100 | 1.5510 | 1.4990 | 1.5250 | 1.5250 | 22,600 |
26 Jan 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 20,100 |
25 Jan 2024 | 1.5430 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 57,300 |
24 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 52,200 |
23 Jan 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 60,800 |
22 Jan 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5050 | 1.5050 | 29,100 |
19 Jan 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 58,400 |
18 Jan 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 23,100 |
17 Jan 2024 | 1.5000 | 1.5520 | 1.4800 | 1.5000 | 1.5000 | 116,000 |
16 Jan 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 109,600 |
12 Jan 2024 | 1.5110 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 138,500 |
11 Jan 2024 | 1.5300 | 1.5550 | 1.5000 | 1.5100 | 1.5100 | 76,700 |
10 Jan 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 40,700 |
09 Jan 2024 | 1.5600 | 1.5700 | 1.5350 | 1.5600 | 1.5600 | 66,000 |
08 Jan 2024 | 1.5200 | 1.5780 | 1.5110 | 1.5590 | 1.5590 | 55,200 |
05 Jan 2024 | 1.5000 | 1.5480 | 1.4500 | 1.5300 | 1.5300 | 103,800 |
04 Jan 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 195,900 |
03 Jan 2024 | 1.5790 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 60,700 |
02 Jan 2024 | 1.6200 | 1.6500 | 1.5810 | 1.6100 | 1.6100 | 49,800 |
29 Dec 2023 | 1.4900 | 1.7200 | 1.4900 | 1.6200 | 1.6200 | 218,400 |
28 Dec 2023 | 1.6900 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 101,500 |
27 Dec 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7300 | 1.7300 | 88,600 |
26 Dec 2023 | 1.6500 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 62,800 |
22 Dec 2023 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 102,600 |
21 Dec 2023 | 1.6100 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 83,800 |
20 Dec 2023 | 1.5100 | 1.6700 | 1.5100 | 1.6000 | 1.6000 | 148,900 |
19 Dec 2023 | 1.4900 | 1.5700 | 1.4900 | 1.5300 | 1.5300 | 140,400 |
18 Dec 2023 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 145,000 |
15 Dec 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 114,200 |
14 Dec 2023 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 98,600 |
13 Dec 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 55,000 |
12 Dec 2023 | 1.4850 | 1.5160 | 1.4700 | 1.5100 | 1.5100 | 77,600 |
11 Dec 2023 | 1.5200 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 135,400 |
08 Dec 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 25,300 |
07 Dec 2023 | 1.5300 | 1.5650 | 1.5100 | 1.5300 | 1.5300 | 134,300 |
06 Dec 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 38,100 |
05 Dec 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6300 | 1.6300 | 172,600 |
04 Dec 2023 | 1.6000 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 177,000 |
01 Dec 2023 | 1.5200 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 29,300 |
30 Nov 2023 | 1.5200 | 1.6000 | 1.5000 | 1.5150 | 1.5150 | 84,800 |
29 Nov 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5840 | 1.5840 | 24,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |