Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 9,019,400 |
20 May 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 8,363,500 |
17 May 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 18,598,800 |
16 May 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 21,252,000 |
15 May 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 16,375,300 |
14 May 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 21,792,900 |
13 May 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 15,428,700 |
10 May 2024 | 1.7900 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 17,477,200 |
09 May 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 11,711,900 |
08 May 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 15,593,600 |
07 May 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 45,019,000 |
06 May 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 25,216,800 |
03 May 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 19,116,300 |
02 May 2024 | 1.5600 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 28,364,500 |
30 Apr 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,381,900 |
29 Apr 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 12,359,000 |
26 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 5,794,200 |
25 Apr 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 7,291,600 |
24 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 6,506,700 |
23 Apr 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 13,552,400 |
22 Apr 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,671,300 |
19 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 12,757,400 |
18 Apr 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 11,553,200 |
17 Apr 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 6,603,700 |
16 Apr 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 17,582,900 |
15 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,678,300 |
12 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 10,652,700 |
09 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,084,600 |
08 Apr 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 5,350,800 |
05 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 6,318,900 |
04 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 9,091,400 |
03 Apr 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 10,935,900 |
02 Apr 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 6,804,500 |
01 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 3,548,500 |
29 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 5,935,100 |
27 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 13,226,900 |
26 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 11,072,800 |
25 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 7,074,200 |
22 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 9,990,700 |
21 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 14,451,100 |
20 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 6,853,600 |
19 Mar 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 14,946,100 |
18 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 14,055,400 |
15 Mar 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 73,295,100 |
14 Mar 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 11,044,800 |
13 Mar 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 12,457,500 |
12 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 11,874,300 |
11 Mar 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 7,744,100 |
08 Mar 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 8,054,800 |
08 Mar 2024 | 0.01 Dividend | |||||
07 Mar 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.4900 | 13,793,600 |
06 Mar 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.4999 | 7,353,100 |
05 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5400 | 1.5297 | 7,268,500 |
04 Mar 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5500 | 1.5397 | 12,891,100 |
01 Mar 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5595 | 7,797,200 |
29 Feb 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5600 | 1.5496 | 16,586,000 |
28 Feb 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5595 | 16,595,900 |
27 Feb 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.5893 | 16,579,700 |
26 Feb 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5700 | 1.5595 | 24,525,000 |
23 Feb 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5300 | 1.5198 | 8,923,900 |
22 Feb 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5200 | 1.5099 | 6,311,800 |
21 Feb 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5297 | 12,956,100 |
20 Feb 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5496 | 11,400,500 |
19 Feb 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5397 | 14,247,300 |
16 Feb 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5100 | 1.4999 | 13,249,000 |
15 Feb 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4403 | 6,548,900 |
14 Feb 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4503 | 6,412,500 |
13 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4403 | 8,076,100 |
09 Feb 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4006 | 1,517,600 |
08 Feb 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4304 | 4,241,100 |
07 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4205 | 2,248,700 |
06 Feb 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 2,597,900 |
05 Feb 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4205 | 3,324,500 |
02 Feb 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4105 | 8,528,000 |
31 Jan 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3708 | 9,778,500 |
30 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4105 | 3,094,900 |
29 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4205 | 6,247,400 |
26 Jan 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.3907 | 19,091,300 |
24 Jan 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4205 | 8,191,800 |
23 Jan 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4503 | 15,142,700 |
22 Jan 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4205 | 15,907,700 |
19 Jan 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4503 | 7,389,400 |
18 Jan 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 6,276,700 |
17 Jan 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4304 | 7,896,900 |
16 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4403 | 4,050,300 |
15 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4602 | - |
12 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4602 | 1,561,000 |
11 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,535,200 |
10 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 4,597,000 |
09 Jan 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4503 | 5,964,500 |
08 Jan 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4602 | 5,394,600 |
05 Jan 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4801 | 9,663,400 |
04 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4304 | 5,112,700 |
03 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 5,423,200 |
02 Jan 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4403 | 6,136,900 |
29 Dec 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4403 | 3,327,200 |
28 Dec 2023 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 3,237,600 |
27 Dec 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4503 | 8,093,000 |
26 Dec 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4503 | 2,665,600 |
22 Dec 2023 | 1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4503 | 4,945,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |