Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.7548 | 1.7601 | 1.6300 | 1.6700 | 1.6700 | 60,710 |
01 May 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 5,800 |
30 Apr 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 5,600 |
29 Apr 2024 | 1.8100 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 9,800 |
26 Apr 2024 | 1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 5,100 |
25 Apr 2024 | 1.7600 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 13,600 |
24 Apr 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,600 |
23 Apr 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,600 |
22 Apr 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 8,200 |
19 Apr 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 23,400 |
18 Apr 2024 | 1.8400 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 23,700 |
17 Apr 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 39,800 |
16 Apr 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 21,400 |
15 Apr 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 40,800 |
12 Apr 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 8,500 |
11 Apr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 7,300 |
10 Apr 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 15,700 |
09 Apr 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 21,400 |
08 Apr 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 21,900 |
05 Apr 2024 | 1.8000 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 37,400 |
04 Apr 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 13,200 |
03 Apr 2024 | 1.7800 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 85,100 |
02 Apr 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 32,300 |
01 Apr 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 21,100 |
28 Mar 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 12,100 |
27 Mar 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 35,900 |
26 Mar 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 19,100 |
25 Mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 6,800 |
22 Mar 2024 | 1.8300 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 91,100 |
21 Mar 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 20,500 |
20 Mar 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 16,100 |
19 Mar 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 26,500 |
18 Mar 2024 | 1.8200 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 37,200 |
15 Mar 2024 | 1.8300 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 27,100 |
14 Mar 2024 | 1.8100 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 99,600 |
13 Mar 2024 | 1.8300 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 59,500 |
12 Mar 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 54,000 |
11 Mar 2024 | 1.9000 | 1.9300 | 1.7500 | 1.8100 | 1.8100 | 137,200 |
08 Mar 2024 | 1.9500 | 2.2400 | 1.8100 | 1.8500 | 1.8500 | 267,500 |
07 Mar 2024 | 2.2300 | 2.2300 | 1.9500 | 1.9900 | 1.9900 | 437,100 |
06 Mar 2024 | 2.4100 | 2.5400 | 2.3300 | 2.5200 | 2.5200 | 133,500 |
05 Mar 2024 | 2.3400 | 2.4400 | 2.3200 | 2.4300 | 2.4300 | 12,400 |
04 Mar 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 26,200 |
01 Mar 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 31,400 |
29 Feb 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 18,400 |
28 Feb 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 24,500 |
27 Feb 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 18,500 |
26 Feb 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 32,700 |
23 Feb 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 8,600 |
22 Feb 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 18,500 |
21 Feb 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 15,400 |
20 Feb 2024 | 2.4200 | 2.4600 | 2.3600 | 2.4000 | 2.4000 | 16,800 |
16 Feb 2024 | 2.4100 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 5,600 |
15 Feb 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 13,300 |
14 Feb 2024 | 2.4200 | 2.4600 | 2.3800 | 2.4500 | 2.4500 | 33,200 |
13 Feb 2024 | 2.4100 | 2.4900 | 2.3900 | 2.4200 | 2.4200 | 6,500 |
12 Feb 2024 | 2.4200 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 19,600 |
09 Feb 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 4,400 |
08 Feb 2024 | 2.3800 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 18,200 |
07 Feb 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 25,800 |
06 Feb 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 9,900 |
05 Feb 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 34,800 |
02 Feb 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 17,800 |
01 Feb 2024 | 2.3700 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 11,700 |
31 Jan 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 7,600 |
30 Jan 2024 | 2.4300 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 33,800 |
29 Jan 2024 | 2.4300 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 12,300 |
26 Jan 2024 | 2.4700 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 20,200 |
25 Jan 2024 | 2.3600 | 2.5500 | 2.3400 | 2.5000 | 2.5000 | 65,300 |
24 Jan 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 43,300 |
23 Jan 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 7,200 |
22 Jan 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 9,100 |
19 Jan 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 25,600 |
18 Jan 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 26,100 |
17 Jan 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 11,100 |
16 Jan 2024 | 2.3000 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 26,000 |
12 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 13,400 |
11 Jan 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 22,200 |
10 Jan 2024 | 2.3000 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 21,200 |
09 Jan 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 7,600 |
08 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 14,900 |
05 Jan 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 9,800 |
04 Jan 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 16,400 |
03 Jan 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 31,000 |
02 Jan 2024 | 2.3300 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 37,300 |
29 Dec 2023 | 2.3500 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 39,900 |
28 Dec 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 36,100 |
27 Dec 2023 | 2.4000 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 47,200 |
26 Dec 2023 | 2.3500 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 17,000 |
22 Dec 2023 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 23,700 |
21 Dec 2023 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 16,700 |
20 Dec 2023 | 2.3600 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 19,900 |
19 Dec 2023 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 22,500 |
18 Dec 2023 | 2.3200 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 29,200 |
15 Dec 2023 | 2.3600 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 23,600 |
14 Dec 2023 | 2.3900 | 2.5900 | 2.3200 | 2.3600 | 2.3600 | 88,300 |
13 Dec 2023 | 2.3900 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 33,900 |
12 Dec 2023 | 2.3900 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 9,000 |
11 Dec 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 23,900 |
08 Dec 2023 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |