Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.5400 | 1.6200 | 1.4600 | 1.6100 | 1.6100 | 1,667,676 |
08 May 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,305,300 |
07 May 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 1,480,800 |
06 May 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 845,300 |
03 May 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,472,100 |
02 May 2024 | 1.4900 | 1.5700 | 1.4700 | 1.5500 | 1.5500 | 2,465,100 |
01 May 2024 | 1.4100 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 996,400 |
30 Apr 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 4,162,600 |
29 Apr 2024 | 1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 616,400 |
26 Apr 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 552,500 |
25 Apr 2024 | 1.4400 | 1.4600 | 1.3300 | 1.4400 | 1.4400 | 1,568,000 |
24 Apr 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 1,315,100 |
23 Apr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,135,200 |
22 Apr 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 1,383,800 |
19 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 1,777,400 |
18 Apr 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 1,311,900 |
17 Apr 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 1,198,100 |
16 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,380,400 |
15 Apr 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 2,201,900 |
12 Apr 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 1,643,000 |
11 Apr 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 4,903,100 |
10 Apr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 6,061,400 |
09 Apr 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,421,700 |
08 Apr 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,422,400 |
05 Apr 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 2,196,900 |
04 Apr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 5,510,800 |
03 Apr 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,811,100 |
02 Apr 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 1,364,100 |
01 Apr 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 1,202,600 |
28 Mar 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,174,400 |
27 Mar 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 4,086,600 |
26 Mar 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 3,256,700 |
25 Mar 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 1,309,500 |
22 Mar 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 3,408,200 |
21 Mar 2024 | 1.6100 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 4,899,600 |
20 Mar 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 1,674,900 |
19 Mar 2024 | 1.5500 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 4,597,400 |
18 Mar 2024 | 1.5500 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 4,472,400 |
15 Mar 2024 | 1.6100 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 4,034,600 |
14 Mar 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 2,430,600 |
13 Mar 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 1,396,900 |
12 Mar 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 623,700 |
11 Mar 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 599,600 |
08 Mar 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,469,500 |
07 Mar 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 1,003,200 |
06 Mar 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 2,247,700 |
05 Mar 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,788,300 |
04 Mar 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,648,100 |
01 Mar 2024 | 1.7100 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 2,468,400 |
29 Feb 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 2,452,500 |
28 Feb 2024 | 1.9200 | 1.9200 | 1.6500 | 1.7000 | 1.7000 | 2,942,800 |
27 Feb 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 1,403,200 |
26 Feb 2024 | 1.9900 | 2.0600 | 1.8900 | 1.9800 | 1.9800 | 3,505,000 |
23 Feb 2024 | 1.8300 | 1.9300 | 1.7400 | 1.8800 | 1.8800 | 6,022,700 |
22 Feb 2024 | 1.6000 | 1.9100 | 1.5800 | 1.8200 | 1.8200 | 11,285,400 |
21 Feb 2024 | 1.6900 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 4,824,200 |
20 Feb 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 1,300,100 |
16 Feb 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 976,300 |
15 Feb 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,073,200 |
14 Feb 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 1,055,300 |
13 Feb 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 2,053,000 |
12 Feb 2024 | 1.6900 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,783,000 |
09 Feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 1,519,300 |
08 Feb 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 677,100 |
07 Feb 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 3,038,300 |
06 Feb 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 1,687,500 |
05 Feb 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 1,697,900 |
02 Feb 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 964,400 |
01 Feb 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,656,200 |
31 Jan 2024 | 1.7800 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 1,568,900 |
30 Jan 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 967,700 |
29 Jan 2024 | 1.9400 | 1.9400 | 1.7700 | 1.8200 | 1.8200 | 2,306,800 |
26 Jan 2024 | 1.8500 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 3,895,800 |
25 Jan 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,251,700 |
24 Jan 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 1,486,200 |
23 Jan 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,325,700 |
22 Jan 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 1,667,500 |
19 Jan 2024 | 1.5300 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 7,212,600 |
18 Jan 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 1,238,300 |
17 Jan 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 1,214,700 |
16 Jan 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,470,700 |
12 Jan 2024 | 1.7200 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 1,518,700 |
11 Jan 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 1,362,900 |
10 Jan 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 1,778,700 |
09 Jan 2024 | 1.6600 | 1.8100 | 1.6100 | 1.7500 | 1.7500 | 4,216,200 |
08 Jan 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 1,032,500 |
05 Jan 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 2,683,200 |
04 Jan 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,229,100 |
03 Jan 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6400 | 1.6400 | 3,419,000 |
02 Jan 2024 | 1.8300 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,380,800 |
29 Dec 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,479,400 |
28 Dec 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 1,519,700 |
27 Dec 2023 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 1,101,700 |
26 Dec 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 1,230,500 |
22 Dec 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,431,800 |
21 Dec 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 2,081,800 |
20 Dec 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 5,251,200 |
19 Dec 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 1,803,900 |
18 Dec 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,770,600 |
15 Dec 2023 | 1.7800 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 8,964,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |