Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.8500 | 1.8643 | 1.8500 | 1.8515 | 1.8515 | 1,628 |
10 May 2024 | 1.9300 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 10,000 |
09 May 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 6,400 |
08 May 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9200 | 1.9200 | 6,000 |
07 May 2024 | 1.9000 | 2.0000 | 1.7900 | 1.8200 | 1.8200 | 43,100 |
06 May 2024 | 1.8400 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 6,800 |
03 May 2024 | 1.7300 | 1.9000 | 1.7300 | 1.7900 | 1.7900 | 8,700 |
02 May 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 6,100 |
01 May 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 6,700 |
30 Apr 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 4,300 |
29 Apr 2024 | 1.8000 | 1.9400 | 1.7500 | 1.7600 | 1.7600 | 6,400 |
26 Apr 2024 | 1.8400 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 8,000 |
25 Apr 2024 | 1.8000 | 1.9000 | 1.6700 | 1.8000 | 1.8000 | 16,100 |
24 Apr 2024 | 1.4400 | 1.8200 | 1.4400 | 1.8000 | 1.8000 | 33,800 |
23 Apr 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 13,300 |
22 Apr 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
19 Apr 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 4,400 |
18 Apr 2024 | 1.3400 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 4,400 |
17 Apr 2024 | 1.4000 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 7,000 |
16 Apr 2024 | 1.3500 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 7,200 |
15 Apr 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 9,300 |
12 Apr 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
11 Apr 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 2,000 |
10 Apr 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,100 |
09 Apr 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5300 | 1.5300 | 10,500 |
08 Apr 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
05 Apr 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 4,800 |
04 Apr 2024 | 1.5300 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 10,400 |
03 Apr 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 14,200 |
02 Apr 2024 | 1.5500 | 1.6900 | 1.4000 | 1.4800 | 1.4800 | 38,100 |
01 Apr 2024 | 1.6800 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 7,700 |
28 Mar 2024 | 1.7000 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 15,400 |
27 Mar 2024 | 1.7100 | 1.7300 | 1.5800 | 1.7000 | 1.7000 | 23,600 |
26 Mar 2024 | 1.8500 | 1.8500 | 1.7100 | 1.7200 | 1.7200 | 14,800 |
25 Mar 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 6,300 |
22 Mar 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 5,100 |
21 Mar 2024 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 13,800 |
20 Mar 2024 | 2.0200 | 2.0700 | 1.8200 | 1.8600 | 1.8600 | 28,700 |
19 Mar 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 34,800 |
18 Mar 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 36,200 |
15 Mar 2024 | 2.0200 | 2.1300 | 1.8600 | 1.8600 | 1.8600 | 29,000 |
14 Mar 2024 | 2.0400 | 2.1000 | 1.8500 | 1.8500 | 1.8500 | 41,500 |
13 Mar 2024 | 2.0200 | 2.2200 | 2.0200 | 2.0400 | 2.0400 | 34,200 |
12 Mar 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 11,900 |
11 Mar 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 5,600 |
08 Mar 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 9,300 |
07 Mar 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 12,400 |
06 Mar 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 21,900 |
05 Mar 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 9,700 |
04 Mar 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 13,100 |
01 Mar 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 7,500 |
29 Feb 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 2,600 |
28 Feb 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 9,100 |
27 Feb 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 4,800 |
26 Feb 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 10,300 |
23 Feb 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 6,300 |
22 Feb 2024 | 2.0500 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 6,300 |
21 Feb 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 5,100 |
20 Feb 2024 | 2.1500 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 6,700 |
16 Feb 2024 | 1.9800 | 2.2100 | 1.9800 | 2.1500 | 2.1500 | 26,300 |
15 Feb 2024 | 1.8700 | 1.9300 | 1.8200 | 1.9200 | 1.9200 | 8,800 |
14 Feb 2024 | 1.6500 | 1.9000 | 1.6500 | 1.8400 | 1.8400 | 29,500 |
13 Feb 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 4,500 |
12 Feb 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 10,200 |
09 Feb 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 3,100 |
08 Feb 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 6,100 |
07 Feb 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6300 | 1.6300 | 3,500 |
06 Feb 2024 | 1.5000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 15,900 |
05 Feb 2024 | 1.5000 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 6,500 |
02 Feb 2024 | 1.5800 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 6,100 |
01 Feb 2024 | 1.5000 | 1.6100 | 1.4600 | 1.5500 | 1.5500 | 6,400 |
31 Jan 2024 | 1.5000 | 1.6600 | 1.4900 | 1.4900 | 1.4900 | 7,900 |
30 Jan 2024 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 4,300 |
29 Jan 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 8,700 |
26 Jan 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 8,300 |
25 Jan 2024 | 1.4300 | 1.6100 | 1.4300 | 1.5000 | 1.5000 | 6,200 |
24 Jan 2024 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 3,200 |
23 Jan 2024 | 1.6100 | 1.6100 | 1.4300 | 1.5400 | 1.5400 | 8,100 |
22 Jan 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 9,400 |
19 Jan 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 3,500 |
18 Jan 2024 | 1.2600 | 1.4700 | 1.2600 | 1.4200 | 1.4200 | 20,700 |
17 Jan 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 11,500 |
16 Jan 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 10,300 |
12 Jan 2024 | 1.5100 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 7,100 |
11 Jan 2024 | 1.6200 | 1.6600 | 1.4500 | 1.4800 | 1.4800 | 20,300 |
10 Jan 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 6,900 |
09 Jan 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
08 Jan 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 3,800 |
05 Jan 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 5,300 |
04 Jan 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 13,000 |
03 Jan 2024 | 1.6200 | 1.7800 | 1.6200 | 1.6500 | 1.6500 | 8,100 |
02 Jan 2024 | 1.7400 | 1.8400 | 1.6300 | 1.6500 | 1.6500 | 50,400 |
29 Dec 2023 | 1.6600 | 1.8400 | 1.6400 | 1.7400 | 1.7400 | 69,500 |
28 Dec 2023 | 1.6500 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 29,500 |
27 Dec 2023 | 1.7200 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 15,900 |
26 Dec 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 43,700 |
22 Dec 2023 | 1.7700 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 31,800 |
21 Dec 2023 | 1.7800 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 31,500 |
20 Dec 2023 | 1.9100 | 2.0300 | 1.7500 | 1.7500 | 1.7500 | 26,300 |
19 Dec 2023 | 2.0000 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 114,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |