Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7400 | 1.7400 | 1.7225 | 1.7280 | 1.7280 | 200,520 |
02 May 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 209,700 |
01 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,500 |
30 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 195,900 |
29 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 2,000 |
26 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 16,400 |
25 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 2,900 |
24 Apr 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 6,800 |
23 Apr 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7100 | 1.7100 | 39,500 |
22 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 20,900 |
19 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1,200 |
18 Apr 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 19,500 |
17 Apr 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 16,600 |
16 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 57,700 |
15 Apr 2024 | 1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 33,000 |
12 Apr 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 8,600 |
11 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 600 |
10 Apr 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 2,400 |
09 Apr 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 21,000 |
08 Apr 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 9,900 |
05 Apr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 2,900 |
04 Apr 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 5,500 |
03 Apr 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 15,700 |
02 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 35,800 |
01 Apr 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 66,100 |
28 Mar 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 58,800 |
27 Mar 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 14,000 |
26 Mar 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 62,900 |
25 Mar 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 28,000 |
22 Mar 2024 | 2.0200 | 2.0200 | 1.9700 | 1.9800 | 1.9800 | 59,600 |
21 Mar 2024 | 2.0300 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 11,700 |
20 Mar 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 10,400 |
19 Mar 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 14,000 |
18 Mar 2024 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 2.0100 | 27,600 |
15 Mar 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 75,300 |
14 Mar 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 500 |
13 Mar 2024 | 2.1300 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 16,600 |
12 Mar 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 128,900 |
11 Mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 49,100 |
08 Mar 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 36,300 |
07 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 11,600 |
06 Mar 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 17,100 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 5,100 |
04 Mar 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 8,300 |
01 Mar 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 3,400 |
29 Feb 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 4,300 |
28 Feb 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 8,900 |
27 Feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 49,100 |
26 Feb 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 16,600 |
23 Feb 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 19,100 |
22 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 39,500 |
21 Feb 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 22,000 |
20 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 6,800 |
16 Feb 2024 | 2.4600 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 35,800 |
15 Feb 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 2,300 |
14 Feb 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 15,000 |
13 Feb 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 200 |
12 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 100 |
09 Feb 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 3,100 |
08 Feb 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 3,400 |
07 Feb 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 17,800 |
06 Feb 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 21,500 |
05 Feb 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 16,300 |
02 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,400 |
01 Feb 2024 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 36,000 |
31 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 10,800 |
30 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 11,700 |
29 Jan 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 28,400 |
26 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2,200 |
25 Jan 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 10,100 |
24 Jan 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 14,000 |
23 Jan 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 8,400 |
22 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 9,600 |
19 Jan 2024 | 2.2600 | 2.4000 | 2.2600 | 2.4000 | 2.4000 | 105,000 |
18 Jan 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 14,900 |
17 Jan 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 8,800 |
16 Jan 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4700 | 2.4700 | 26,400 |
12 Jan 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 112,300 |
11 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 17,200 |
10 Jan 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 54,100 |
09 Jan 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 26,800 |
08 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 26,200 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 1,200 |
04 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
03 Jan 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 4,500 |
02 Jan 2024 | 2.3300 | 2.3300 | 2.2400 | 2.3000 | 2.3000 | 98,500 |
29 Dec 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 53,400 |
28 Dec 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 21,100 |
27 Dec 2023 | 2.3500 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 37,300 |
26 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 1,800 |
22 Dec 2023 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 8,200 |
21 Dec 2023 | 2.3200 | 2.3300 | 2.2800 | 2.3100 | 2.3100 | 29,600 |
20 Dec 2023 | 2.3100 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 2,000 |
19 Dec 2023 | 2.3200 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 8,800 |
18 Dec 2023 | 2.1900 | 2.3700 | 2.1900 | 2.2900 | 2.2900 | 39,800 |
15 Dec 2023 | 2.3000 | 2.3600 | 2.2100 | 2.3600 | 2.3600 | 596,300 |
14 Dec 2023 | 2.2400 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 296,400 |
13 Dec 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 471,800 |
12 Dec 2023 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 56,900 |
11 Dec 2023 | 2.1200 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 46,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |