Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 24,500 |
27 Mar 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 30,300 |
26 Mar 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 43,600 |
25 Mar 2024 | 1.4400 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 104,500 |
22 Mar 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 86,800 |
21 Mar 2024 | 1.3600 | 1.4450 | 1.3500 | 1.3500 | 1.3500 | 54,400 |
20 Mar 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 67,200 |
19 Mar 2024 | 1.3600 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 25,200 |
18 Mar 2024 | 1.5400 | 1.5400 | 1.3600 | 1.3800 | 1.3800 | 49,100 |
15 Mar 2024 | 1.4400 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 46,200 |
14 Mar 2024 | 1.4600 | 1.4750 | 1.3500 | 1.4100 | 1.4100 | 108,800 |
13 Mar 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 25,200 |
12 Mar 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 45,000 |
11 Mar 2024 | 1.4800 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 76,200 |
08 Mar 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 24,200 |
07 Mar 2024 | 1.4900 | 1.5250 | 1.4600 | 1.5000 | 1.5000 | 43,000 |
06 Mar 2024 | 1.4400 | 1.5900 | 1.4300 | 1.5300 | 1.5300 | 84,200 |
05 Mar 2024 | 1.5200 | 1.5590 | 1.4200 | 1.4400 | 1.4400 | 73,300 |
04 Mar 2024 | 1.6000 | 1.6230 | 1.5330 | 1.5500 | 1.5500 | 176,300 |
01 Mar 2024 | 1.9000 | 1.9300 | 1.5300 | 1.5800 | 1.5800 | 601,500 |
29 Feb 2024 | 1.5300 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 55,700 |
28 Feb 2024 | 1.5400 | 1.6100 | 1.4600 | 1.5250 | 1.5250 | 38,000 |
27 Feb 2024 | 1.5100 | 1.6300 | 1.4960 | 1.5800 | 1.5800 | 46,400 |
26 Feb 2024 | 1.6000 | 1.6300 | 1.4300 | 1.5300 | 1.5300 | 47,800 |
23 Feb 2024 | 1.4700 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 51,700 |
22 Feb 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 50,500 |
21 Feb 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 23,600 |
20 Feb 2024 | 1.4700 | 1.5600 | 1.4300 | 1.4900 | 1.4900 | 27,300 |
16 Feb 2024 | 1.5500 | 1.6440 | 1.4200 | 1.4800 | 1.4800 | 118,700 |
15 Feb 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 28,800 |
14 Feb 2024 | 1.6300 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 51,800 |
13 Feb 2024 | 1.6300 | 1.6800 | 1.5500 | 1.5800 | 1.5800 | 71,000 |
12 Feb 2024 | 1.8000 | 1.8790 | 1.5500 | 1.6500 | 1.6500 | 309,400 |
09 Feb 2024 | 1.9800 | 2.0300 | 1.6900 | 1.8500 | 1.8500 | 306,200 |
08 Feb 2024 | 2.0300 | 2.0300 | 1.9420 | 1.9900 | 1.9900 | 64,000 |
07 Feb 2024 | 2.0000 | 2.0600 | 1.9300 | 2.0200 | 2.0200 | 75,100 |
06 Feb 2024 | 2.1900 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 112,500 |
05 Feb 2024 | 2.1400 | 2.2100 | 2.0600 | 2.0800 | 2.0800 | 81,800 |
02 Feb 2024 | 2.1000 | 2.1400 | 2.0300 | 2.1200 | 2.1200 | 69,500 |
01 Feb 2024 | 2.0600 | 2.1400 | 2.0000 | 2.1100 | 2.1100 | 65,600 |
31 Jan 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 44,400 |
30 Jan 2024 | 2.0300 | 2.0300 | 1.9720 | 1.9900 | 1.9900 | 25,400 |
29 Jan 2024 | 2.0700 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 60,200 |
26 Jan 2024 | 1.9900 | 1.9900 | 1.9550 | 1.9700 | 1.9700 | 33,000 |
25 Jan 2024 | 2.0000 | 2.0100 | 1.8700 | 1.9500 | 1.9500 | 116,100 |
24 Jan 2024 | 1.9850 | 2.1150 | 1.9000 | 2.0100 | 2.0100 | 1,222,500 |
23 Jan 2024 | 1.9650 | 2.0500 | 1.9440 | 1.9800 | 1.9800 | 286,400 |
22 Jan 2024 | 1.9200 | 1.9900 | 1.8600 | 1.9800 | 1.9800 | 181,400 |
19 Jan 2024 | 1.8840 | 1.9400 | 1.7800 | 1.9000 | 1.9000 | 114,700 |
18 Jan 2024 | 1.9500 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 91,300 |
17 Jan 2024 | 1.8990 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 134,100 |
16 Jan 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 95,100 |
12 Jan 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 53,000 |
11 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 52,900 |
10 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 145,300 |
09 Jan 2024 | 1.9000 | 1.9900 | 1.8640 | 1.9800 | 1.9800 | 156,600 |
08 Jan 2024 | 1.9900 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 22,000 |
05 Jan 2024 | 2.0100 | 2.0100 | 1.8910 | 1.9700 | 1.9700 | 58,200 |
04 Jan 2024 | 1.8810 | 2.0200 | 1.8450 | 1.9800 | 1.9800 | 161,400 |
03 Jan 2024 | 1.7600 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 52,100 |
02 Jan 2024 | 1.7700 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 46,900 |
29 Dec 2023 | 1.9000 | 2.0350 | 1.8400 | 1.8400 | 1.8400 | 381,400 |
28 Dec 2023 | 1.8000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 115,700 |
27 Dec 2023 | 1.7100 | 1.8500 | 1.7100 | 1.8200 | 1.8200 | 186,800 |
26 Dec 2023 | 1.7000 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 53,900 |
22 Dec 2023 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 159,800 |
21 Dec 2023 | 1.5900 | 1.7000 | 1.5900 | 1.6500 | 1.6500 | 37,200 |
20 Dec 2023 | 1.6200 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 130,400 |
19 Dec 2023 | 1.6500 | 1.6850 | 1.6000 | 1.6000 | 1.6000 | 418,900 |
18 Dec 2023 | 1.6000 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 241,700 |
15 Dec 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 246,300 |
14 Dec 2023 | 1.5950 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 65,900 |
13 Dec 2023 | 1.5900 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 53,000 |
12 Dec 2023 | 1.5600 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 59,400 |
11 Dec 2023 | 1.6400 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 97,100 |
08 Dec 2023 | 1.6200 | 1.6350 | 1.5400 | 1.5600 | 1.5600 | 69,600 |
07 Dec 2023 | 1.5400 | 1.6500 | 1.5100 | 1.5900 | 1.5900 | 99,700 |
06 Dec 2023 | 1.4850 | 1.6600 | 1.4500 | 1.5000 | 1.5000 | 286,200 |
05 Dec 2023 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 33,100 |
04 Dec 2023 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 76,500 |
01 Dec 2023 | 1.5000 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 62,900 |
30 Nov 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 7,800 |
29 Nov 2023 | 1.5500 | 1.5500 | 1.4750 | 1.4900 | 1.4900 | 14,500 |
28 Nov 2023 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 14,200 |
27 Nov 2023 | 1.4650 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 33,100 |
24 Nov 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 15,200 |
22 Nov 2023 | 1.3900 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 41,100 |
21 Nov 2023 | 1.4040 | 1.4040 | 1.2500 | 1.3200 | 1.3200 | 32,600 |
20 Nov 2023 | 1.4300 | 1.4400 | 1.3710 | 1.4200 | 1.4200 | 26,100 |
17 Nov 2023 | 1.4240 | 1.4700 | 1.4070 | 1.4300 | 1.4300 | 10,200 |
16 Nov 2023 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 10,100 |
15 Nov 2023 | 1.3300 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 20,300 |
14 Nov 2023 | 1.4170 | 1.4170 | 1.2700 | 1.2700 | 1.2700 | 12,500 |
13 Nov 2023 | 1.2000 | 1.3200 | 1.2000 | 1.3000 | 1.3000 | 9,900 |
10 Nov 2023 | 1.3930 | 1.4470 | 1.1950 | 1.2000 | 1.2000 | 102,400 |
09 Nov 2023 | 1.3900 | 1.3900 | 1.2400 | 1.2450 | 1.2450 | 37,700 |
08 Nov 2023 | 1.4500 | 1.5600 | 1.3100 | 1.3300 | 1.3300 | 31,600 |
07 Nov 2023 | 1.5450 | 1.6400 | 1.4530 | 1.4800 | 1.4800 | 20,100 |
06 Nov 2023 | 1.6000 | 1.6100 | 1.4500 | 1.4500 | 1.4500 | 19,400 |
03 Nov 2023 | 1.4510 | 1.6590 | 1.4500 | 1.6000 | 1.6000 | 21,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |