Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.3300 | 1.4900 | 1.2442 | 1.4800 | 1.4800 | 357,763 |
20 May 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 182,500 |
17 May 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 209,200 |
16 May 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 98,800 |
15 May 2024 | 1.2900 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 159,600 |
14 May 2024 | 1.2200 | 1.2900 | 1.2150 | 1.2800 | 1.2800 | 177,100 |
13 May 2024 | 1.2400 | 1.2650 | 1.2100 | 1.2300 | 1.2300 | 110,200 |
10 May 2024 | 1.3000 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 286,200 |
09 May 2024 | 1.2900 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 136,400 |
08 May 2024 | 1.2800 | 1.3350 | 1.2500 | 1.2700 | 1.2700 | 162,200 |
07 May 2024 | 1.2900 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 197,200 |
06 May 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 147,900 |
03 May 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 99,100 |
02 May 2024 | 1.3000 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 186,000 |
01 May 2024 | 1.2600 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 92,500 |
30 Apr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 111,600 |
29 Apr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 110,800 |
26 Apr 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 154,200 |
25 Apr 2024 | 1.3200 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 135,400 |
24 Apr 2024 | 1.4400 | 1.4500 | 1.2900 | 1.3400 | 1.3400 | 201,200 |
23 Apr 2024 | 1.4300 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 232,200 |
22 Apr 2024 | 1.3100 | 1.4600 | 1.2940 | 1.4100 | 1.4100 | 299,300 |
19 Apr 2024 | 1.3300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 227,300 |
18 Apr 2024 | 1.2800 | 1.3900 | 1.2400 | 1.3200 | 1.3200 | 331,200 |
17 Apr 2024 | 1.1800 | 1.2700 | 1.1000 | 1.2600 | 1.2600 | 329,200 |
16 Apr 2024 | 1.2600 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 332,000 |
15 Apr 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 184,200 |
12 Apr 2024 | 1.2900 | 1.3360 | 1.2400 | 1.2500 | 1.2500 | 372,500 |
11 Apr 2024 | 1.2300 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 181,800 |
10 Apr 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 183,200 |
09 Apr 2024 | 1.2800 | 1.3500 | 1.2000 | 1.2900 | 1.2900 | 307,000 |
08 Apr 2024 | 1.2800 | 1.3700 | 1.2200 | 1.2900 | 1.2900 | 305,800 |
05 Apr 2024 | 1.3000 | 1.3960 | 1.2800 | 1.3000 | 1.3000 | 518,900 |
04 Apr 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 144,300 |
03 Apr 2024 | 1.3700 | 1.4500 | 1.3100 | 1.4300 | 1.4300 | 189,900 |
02 Apr 2024 | 1.5900 | 1.6290 | 1.2300 | 1.4000 | 1.4000 | 727,800 |
01 Apr 2024 | 1.5200 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 233,000 |
28 Mar 2024 | 1.6600 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 442,700 |
27 Mar 2024 | 1.7200 | 1.7600 | 1.5600 | 1.6700 | 1.6700 | 520,700 |
26 Mar 2024 | 1.7100 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 203,700 |
25 Mar 2024 | 1.7200 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 184,000 |
22 Mar 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 241,300 |
21 Mar 2024 | 1.7100 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 571,700 |
20 Mar 2024 | 1.6400 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 593,300 |
19 Mar 2024 | 1.5600 | 1.6700 | 1.5200 | 1.6300 | 1.6300 | 369,500 |
18 Mar 2024 | 1.7800 | 1.7800 | 1.4900 | 1.5600 | 1.5600 | 858,000 |
15 Mar 2024 | 1.7500 | 1.8300 | 1.6900 | 1.7100 | 1.7100 | 554,400 |
14 Mar 2024 | 1.6500 | 1.9280 | 1.6100 | 1.7300 | 1.7300 | 854,100 |
13 Mar 2024 | 1.7400 | 1.9150 | 1.6300 | 1.6300 | 1.6300 | 850,700 |
12 Mar 2024 | 2.1200 | 2.1200 | 1.5800 | 1.6400 | 1.6400 | 1,116,700 |
11 Mar 2024 | 1.8000 | 2.0700 | 1.6400 | 2.0200 | 2.0200 | 1,288,900 |
08 Mar 2024 | 1.7400 | 1.8700 | 1.6600 | 1.6700 | 1.6700 | 794,900 |
07 Mar 2024 | 1.6600 | 1.7400 | 1.5700 | 1.6700 | 1.6700 | 2,980,200 |
06 Mar 2024 | 1.4100 | 1.6500 | 1.3510 | 1.5100 | 1.5100 | 1,673,200 |
05 Mar 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 75,100 |
04 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 135,600 |
01 Mar 2024 | 1.4000 | 1.4260 | 1.3500 | 1.3900 | 1.3900 | 71,800 |
29 Feb 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 133,600 |
28 Feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 327,300 |
27 Feb 2024 | 1.3600 | 1.4400 | 1.3000 | 1.3950 | 1.3950 | 377,400 |
26 Feb 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 93,500 |
23 Feb 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 148,600 |
22 Feb 2024 | 1.3000 | 1.3300 | 1.2760 | 1.3300 | 1.3300 | 125,800 |
21 Feb 2024 | 1.3400 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 81,900 |
20 Feb 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 124,000 |
16 Feb 2024 | 1.2000 | 1.2790 | 1.2000 | 1.2500 | 1.2500 | 101,500 |
15 Feb 2024 | 1.2500 | 1.2910 | 1.1700 | 1.2200 | 1.2200 | 163,500 |
14 Feb 2024 | 1.3800 | 1.4000 | 1.2100 | 1.2300 | 1.2300 | 211,900 |
13 Feb 2024 | 1.3800 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 89,300 |
12 Feb 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 217,200 |
09 Feb 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4200 | 1.4200 | 225,200 |
08 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 130,500 |
07 Feb 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 79,500 |
06 Feb 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 53,100 |
05 Feb 2024 | 1.3700 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 54,500 |
02 Feb 2024 | 1.3400 | 1.3800 | 1.3050 | 1.3700 | 1.3700 | 81,100 |
01 Feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 58,700 |
31 Jan 2024 | 1.3500 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 86,300 |
30 Jan 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 81,500 |
29 Jan 2024 | 1.2400 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 80,100 |
26 Jan 2024 | 1.2300 | 1.2600 | 1.1000 | 1.2300 | 1.2300 | 165,100 |
25 Jan 2024 | 1.3700 | 1.3850 | 1.1400 | 1.2100 | 1.2100 | 244,200 |
24 Jan 2024 | 1.2200 | 1.2700 | 1.2130 | 1.2300 | 1.2300 | 35,800 |
23 Jan 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 67,200 |
22 Jan 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 286,300 |
19 Jan 2024 | 1.3200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 347,800 |
18 Jan 2024 | 1.3300 | 1.3820 | 1.2300 | 1.2900 | 1.2900 | 232,200 |
17 Jan 2024 | 1.4400 | 1.4400 | 1.3210 | 1.3400 | 1.3400 | 274,600 |
16 Jan 2024 | 1.4400 | 1.4920 | 1.3900 | 1.4400 | 1.4400 | 148,800 |
12 Jan 2024 | 1.4800 | 1.5350 | 1.4100 | 1.4500 | 1.4500 | 286,400 |
11 Jan 2024 | 1.4300 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 112,600 |
10 Jan 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4200 | 1.4200 | 75,700 |
09 Jan 2024 | 1.4300 | 1.4900 | 1.3600 | 1.4100 | 1.4100 | 125,900 |
08 Jan 2024 | 1.3200 | 1.4500 | 1.2660 | 1.4200 | 1.4200 | 173,600 |
05 Jan 2024 | 1.4600 | 1.4920 | 1.3320 | 1.3400 | 1.3400 | 444,300 |
04 Jan 2024 | 1.4900 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 395,200 |
03 Jan 2024 | 1.2900 | 1.4800 | 1.2600 | 1.4500 | 1.4500 | 368,400 |
02 Jan 2024 | 1.1900 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 250,200 |
29 Dec 2023 | 1.1700 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 349,400 |
28 Dec 2023 | 1.1800 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 334,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |