Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 186,800 |
06 May 2024 | 1.6900 | 1.7000 | 1.5900 | 1.6300 | 1.6300 | 125,900 |
03 May 2024 | 1.6900 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 244,100 |
02 May 2024 | 1.5600 | 1.7200 | 1.5200 | 1.6900 | 1.6900 | 374,700 |
01 May 2024 | 1.4600 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 315,700 |
30 Apr 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 258,100 |
29 Apr 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 156,900 |
26 Apr 2024 | 1.4700 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 151,600 |
25 Apr 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 251,500 |
24 Apr 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 225,900 |
23 Apr 2024 | 1.5300 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 196,200 |
22 Apr 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 144,800 |
19 Apr 2024 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | 1.5500 | 291,300 |
18 Apr 2024 | 1.5600 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 361,100 |
17 Apr 2024 | 1.6000 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 310,200 |
16 Apr 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 630,800 |
15 Apr 2024 | 1.7100 | 1.7500 | 1.6400 | 1.6600 | 1.6600 | 532,500 |
12 Apr 2024 | 1.7600 | 1.8000 | 1.6700 | 1.6800 | 1.6800 | 414,300 |
11 Apr 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 276,400 |
10 Apr 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 322,700 |
09 Apr 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 263,100 |
08 Apr 2024 | 1.7800 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 588,500 |
05 Apr 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 240,000 |
04 Apr 2024 | 1.8600 | 2.0200 | 1.8400 | 1.8400 | 1.8400 | 511,900 |
03 Apr 2024 | 1.7900 | 1.9000 | 1.7900 | 1.8500 | 1.8500 | 321,000 |
02 Apr 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 543,700 |
01 Apr 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 440,900 |
28 Mar 2024 | 1.9200 | 2.0600 | 1.9100 | 2.0000 | 2.0000 | 399,200 |
27 Mar 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9000 | 1.9000 | 342,500 |
26 Mar 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 280,800 |
25 Mar 2024 | 1.8200 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 389,500 |
22 Mar 2024 | 1.8000 | 1.8600 | 1.7300 | 1.7600 | 1.7600 | 306,600 |
21 Mar 2024 | 1.8400 | 1.8800 | 1.7200 | 1.8100 | 1.8100 | 619,600 |
20 Mar 2024 | 1.6900 | 1.8900 | 1.6800 | 1.8400 | 1.8400 | 546,200 |
19 Mar 2024 | 1.7600 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 600,200 |
18 Mar 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 679,000 |
15 Mar 2024 | 1.8100 | 1.8900 | 1.6900 | 1.7700 | 1.7700 | 3,219,600 |
14 Mar 2024 | 1.8900 | 1.9100 | 1.7200 | 1.8600 | 1.8600 | 591,300 |
13 Mar 2024 | 1.9700 | 1.9800 | 1.8900 | 1.9100 | 1.9100 | 430,400 |
12 Mar 2024 | 2.0100 | 2.0100 | 1.9000 | 1.9400 | 1.9400 | 664,000 |
11 Mar 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 1,108,600 |
08 Mar 2024 | 2.1900 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 414,900 |
07 Mar 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 674,800 |
06 Mar 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0200 | 2.0200 | 387,700 |
05 Mar 2024 | 2.1100 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 316,600 |
04 Mar 2024 | 2.2300 | 2.2600 | 2.0500 | 2.1100 | 2.1100 | 522,000 |
01 Mar 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 484,700 |
29 Feb 2024 | 2.2100 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 246,800 |
28 Feb 2024 | 2.1900 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 190,600 |
27 Feb 2024 | 2.0500 | 2.2900 | 2.0500 | 2.2100 | 2.2100 | 500,800 |
26 Feb 2024 | 2.0100 | 2.0900 | 1.9500 | 2.0500 | 2.0500 | 414,900 |
23 Feb 2024 | 2.0500 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 544,700 |
22 Feb 2024 | 2.1100 | 2.1900 | 1.9800 | 2.0600 | 2.0600 | 726,200 |
21 Feb 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 632,000 |
20 Feb 2024 | 2.1400 | 2.1700 | 2.0100 | 2.0200 | 2.0200 | 639,000 |
16 Feb 2024 | 2.2700 | 2.2900 | 2.1400 | 2.1900 | 2.1900 | 611,900 |
15 Feb 2024 | 2.3000 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 532,200 |
14 Feb 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | 2.3200 | 1,196,900 |
13 Feb 2024 | 2.1500 | 2.2400 | 2.0900 | 2.1800 | 2.1800 | 814,700 |
12 Feb 2024 | 2.2200 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 1,205,200 |
09 Feb 2024 | 2.1400 | 2.3500 | 2.0800 | 2.2600 | 2.2600 | 1,709,400 |
08 Feb 2024 | 2.5300 | 2.5300 | 2.2100 | 2.2200 | 2.2200 | 3,184,400 |
07 Feb 2024 | 2.5300 | 2.7100 | 1.9600 | 2.6400 | 2.6400 | 66,705,200 |
06 Feb 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 286,400 |
05 Feb 2024 | 1.3500 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 416,500 |
02 Feb 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 202,800 |
01 Feb 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 166,200 |
31 Jan 2024 | 1.6300 | 1.6500 | 1.4300 | 1.4500 | 1.4500 | 168,600 |
30 Jan 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 102,800 |
29 Jan 2024 | 1.6400 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 261,700 |
26 Jan 2024 | 1.6000 | 1.6600 | 1.5700 | 1.6100 | 1.6100 | 193,800 |
25 Jan 2024 | 1.6000 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 105,100 |
24 Jan 2024 | 1.5800 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 763,700 |
23 Jan 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 157,000 |
22 Jan 2024 | 1.3500 | 1.5400 | 1.3400 | 1.5100 | 1.5100 | 207,500 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 131,500 |
18 Jan 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 127,500 |
17 Jan 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 163,800 |
16 Jan 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 185,000 |
12 Jan 2024 | 1.4800 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 220,400 |
11 Jan 2024 | 1.5000 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 239,800 |
10 Jan 2024 | 1.6100 | 1.6400 | 1.5000 | 1.5200 | 1.5200 | 185,400 |
09 Jan 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 265,800 |
08 Jan 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 113,500 |
05 Jan 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 187,500 |
04 Jan 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 131,700 |
03 Jan 2024 | 1.7400 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 207,500 |
02 Jan 2024 | 1.9400 | 1.9700 | 1.7900 | 1.7900 | 1.7900 | 288,000 |
29 Dec 2023 | 1.9400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 275,500 |
28 Dec 2023 | 1.9600 | 2.1800 | 1.9500 | 1.9800 | 1.9800 | 637,100 |
27 Dec 2023 | 1.9400 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 281,000 |
26 Dec 2023 | 1.8800 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 397,800 |
22 Dec 2023 | 1.7900 | 1.9000 | 1.7700 | 1.8700 | 1.8700 | 328,400 |
21 Dec 2023 | 1.6700 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 261,500 |
20 Dec 2023 | 1.6500 | 1.8500 | 1.6000 | 1.6900 | 1.6900 | 574,300 |
19 Dec 2023 | 1.5800 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 196,900 |
18 Dec 2023 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 175,800 |
15 Dec 2023 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 1,352,900 |
14 Dec 2023 | 1.5000 | 1.6800 | 1.5000 | 1.6200 | 1.6200 | 331,300 |
13 Dec 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 325,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |