Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4600 | 1.4790 | 1.4600 | 1.4700 | 1.4700 | 81,700 |
01 May 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 91,800 |
30 Apr 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 93,300 |
29 Apr 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 197,600 |
26 Apr 2024 | 1.2700 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 130,800 |
25 Apr 2024 | 1.2600 | 1.2790 | 1.2300 | 1.2500 | 1.2500 | 123,800 |
24 Apr 2024 | 1.2900 | 1.3380 | 1.2400 | 1.2500 | 1.2500 | 476,400 |
23 Apr 2024 | 1.3000 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 458,200 |
22 Apr 2024 | 1.3100 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 637,000 |
19 Apr 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3950 | 1.3950 | 389,400 |
18 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 183,100 |
17 Apr 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 196,100 |
16 Apr 2024 | 1.4100 | 1.4870 | 1.3950 | 1.4600 | 1.4600 | 219,700 |
15 Apr 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 238,900 |
12 Apr 2024 | 1.5000 | 1.5540 | 1.4900 | 1.5200 | 1.5200 | 126,000 |
11 Apr 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 294,300 |
10 Apr 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 128,700 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 123,100 |
08 Apr 2024 | 1.6000 | 1.6150 | 1.5700 | 1.6100 | 1.6100 | 64,600 |
05 Apr 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 213,300 |
04 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 125,900 |
03 Apr 2024 | 1.6300 | 1.6490 | 1.6100 | 1.6300 | 1.6300 | 139,100 |
02 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6170 | 1.6170 | 149,500 |
01 Apr 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 197,500 |
28 Mar 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 90,500 |
27 Mar 2024 | 1.6400 | 1.6400 | 1.5950 | 1.6300 | 1.6300 | 111,400 |
26 Mar 2024 | 1.6000 | 1.6250 | 1.5900 | 1.6100 | 1.6100 | 99,400 |
25 Mar 2024 | 1.5800 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 145,400 |
22 Mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 177,400 |
21 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 91,000 |
20 Mar 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 715,900 |
19 Mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4250 | 1.4250 | 304,500 |
18 Mar 2024 | 1.4700 | 1.5900 | 1.4300 | 1.4400 | 1.4400 | 614,500 |
15 Mar 2024 | 1.5600 | 1.5660 | 1.4600 | 1.4700 | 1.4700 | 589,200 |
14 Mar 2024 | 1.5300 | 1.5870 | 1.5300 | 1.5550 | 1.5550 | 76,900 |
13 Mar 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 200,700 |
12 Mar 2024 | 1.4900 | 1.6070 | 1.4900 | 1.5200 | 1.5200 | 482,200 |
11 Mar 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
08 Mar 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 65,600 |
07 Mar 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 68,900 |
06 Mar 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 82,500 |
05 Mar 2024 | 1.5800 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 178,300 |
04 Mar 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 107,300 |
01 Mar 2024 | 1.5900 | 1.6350 | 1.5900 | 1.6100 | 1.6100 | 56,700 |
29 Feb 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 116,300 |
28 Feb 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 72,200 |
27 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 83,000 |
26 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 46,700 |
23 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 69,800 |
22 Feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 88,400 |
21 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 150,800 |
20 Feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 147,600 |
16 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 191,600 |
15 Feb 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 118,100 |
14 Feb 2024 | 1.6500 | 1.6980 | 1.6100 | 1.6400 | 1.6400 | 247,200 |
13 Feb 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 175,900 |
12 Feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 99,800 |
09 Feb 2024 | 1.6200 | 1.6560 | 1.6100 | 1.6300 | 1.6300 | 39,800 |
08 Feb 2024 | 1.6100 | 1.6500 | 1.5850 | 1.6200 | 1.6200 | 75,800 |
07 Feb 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 49,100 |
06 Feb 2024 | 1.6400 | 1.6580 | 1.6100 | 1.6200 | 1.6200 | 58,200 |
05 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 63,600 |
02 Feb 2024 | 1.6570 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 144,400 |
01 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 62,500 |
31 Jan 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 54,300 |
30 Jan 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 48,900 |
29 Jan 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 131,800 |
26 Jan 2024 | 1.8000 | 1.8050 | 1.7200 | 1.7850 | 1.7850 | 49,800 |
25 Jan 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 54,600 |
24 Jan 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 38,100 |
23 Jan 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 153,300 |
22 Jan 2024 | 1.8800 | 1.9270 | 1.8500 | 1.8800 | 1.8800 | 215,700 |
19 Jan 2024 | 1.8700 | 1.9300 | 1.8500 | 1.8750 | 1.8750 | 90,600 |
18 Jan 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 168,300 |
17 Jan 2024 | 1.7800 | 1.8200 | 1.7600 | 1.8050 | 1.8050 | 108,100 |
16 Jan 2024 | 1.7200 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 159,100 |
12 Jan 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 92,400 |
11 Jan 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 185,400 |
10 Jan 2024 | 1.6200 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 116,300 |
09 Jan 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 96,100 |
08 Jan 2024 | 1.6200 | 1.6250 | 1.5700 | 1.6000 | 1.6000 | 94,900 |
05 Jan 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 64,200 |
04 Jan 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6400 | 1.6400 | 33,900 |
03 Jan 2024 | 1.7000 | 1.7450 | 1.6300 | 1.6300 | 1.6300 | 70,800 |
02 Jan 2024 | 1.6000 | 1.7600 | 1.6000 | 1.6900 | 1.6900 | 113,200 |
29 Dec 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 86,600 |
28 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 98,400 |
27 Dec 2023 | 1.6400 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 104,000 |
26 Dec 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6450 | 1.6450 | 78,800 |
22 Dec 2023 | 1.5800 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 41,900 |
21 Dec 2023 | 1.5600 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 128,900 |
20 Dec 2023 | 1.6100 | 1.6100 | 1.5100 | 1.5400 | 1.5400 | 106,500 |
19 Dec 2023 | 1.5920 | 1.6200 | 1.5500 | 1.5900 | 1.5900 | 79,600 |
18 Dec 2023 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 57,800 |
15 Dec 2023 | 1.6700 | 1.6700 | 1.5670 | 1.6200 | 1.6200 | 52,300 |
14 Dec 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 65,700 |
13 Dec 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 65,000 |
12 Dec 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 42,700 |
11 Dec 2023 | 1.5400 | 1.6110 | 1.5100 | 1.6100 | 1.6100 | 85,600 |
08 Dec 2023 | 1.5100 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 48,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |