Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4000 | 1.4334 | 1.3000 | 1.3800 | 1.3800 | 142,640 |
01 May 2024 | 1.3650 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 197,300 |
30 Apr 2024 | 1.4000 | 1.4400 | 1.3400 | 1.3700 | 1.3700 | 37,700 |
29 Apr 2024 | 1.3700 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 170,300 |
26 Apr 2024 | 1.4100 | 1.4290 | 1.2800 | 1.3300 | 1.3300 | 169,300 |
25 Apr 2024 | 1.3600 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 146,100 |
24 Apr 2024 | 1.3700 | 1.4500 | 1.3300 | 1.3600 | 1.3600 | 71,500 |
23 Apr 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3600 | 1.3600 | 97,200 |
22 Apr 2024 | 1.3500 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 116,400 |
19 Apr 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 136,100 |
18 Apr 2024 | 1.2600 | 1.4200 | 1.2500 | 1.2600 | 1.2600 | 120,600 |
17 Apr 2024 | 1.3300 | 1.3380 | 1.2400 | 1.2650 | 1.2650 | 274,100 |
16 Apr 2024 | 1.3800 | 1.4100 | 1.2500 | 1.3100 | 1.3100 | 178,100 |
15 Apr 2024 | 1.5000 | 1.5000 | 1.3700 | 1.3900 | 1.3900 | 145,900 |
12 Apr 2024 | 1.5400 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 223,600 |
11 Apr 2024 | 1.6000 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 114,600 |
10 Apr 2024 | 1.5400 | 1.6600 | 1.5100 | 1.5200 | 1.5200 | 933,800 |
09 Apr 2024 | 1.5300 | 1.6600 | 1.4600 | 1.6200 | 1.6200 | 453,700 |
08 Apr 2024 | 1.5900 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 80,600 |
05 Apr 2024 | 1.5600 | 1.6800 | 1.5000 | 1.5500 | 1.5500 | 365,200 |
04 Apr 2024 | 1.5500 | 1.5960 | 1.5000 | 1.5600 | 1.5600 | 140,100 |
03 Apr 2024 | 1.5400 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 221,900 |
02 Apr 2024 | 1.5200 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 56,300 |
01 Apr 2024 | 1.5500 | 1.5950 | 1.5100 | 1.5200 | 1.5200 | 49,900 |
28 Mar 2024 | 1.5650 | 1.5720 | 1.5100 | 1.5400 | 1.5400 | 317,800 |
27 Mar 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 190,100 |
26 Mar 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 96,000 |
25 Mar 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 147,200 |
22 Mar 2024 | 1.5300 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 396,600 |
21 Mar 2024 | 1.4300 | 1.7000 | 1.4000 | 1.5400 | 1.5400 | 624,700 |
20 Mar 2024 | 1.6900 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 239,500 |
19 Mar 2024 | 1.5800 | 1.8200 | 1.5350 | 1.6900 | 1.6900 | 255,300 |
18 Mar 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 150,300 |
15 Mar 2024 | 1.5000 | 1.6150 | 1.4900 | 1.5800 | 1.5800 | 123,800 |
14 Mar 2024 | 1.5600 | 1.5700 | 1.4800 | 1.5200 | 1.5200 | 91,800 |
13 Mar 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 68,300 |
12 Mar 2024 | 1.6500 | 1.6890 | 1.5600 | 1.5700 | 1.5700 | 120,600 |
11 Mar 2024 | 1.6100 | 1.7200 | 1.5700 | 1.6200 | 1.6200 | 172,200 |
08 Mar 2024 | 1.6600 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 53,100 |
07 Mar 2024 | 1.7100 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,800 |
06 Mar 2024 | 1.7500 | 1.8400 | 1.7200 | 1.7400 | 1.7400 | 191,900 |
05 Mar 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 98,400 |
04 Mar 2024 | 1.7100 | 1.9000 | 1.6710 | 1.7700 | 1.7700 | 341,100 |
01 Mar 2024 | 1.8000 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 367,500 |
29 Feb 2024 | 1.7100 | 1.9200 | 1.7100 | 1.7800 | 1.7800 | 263,200 |
28 Feb 2024 | 1.6300 | 1.7600 | 1.5700 | 1.7400 | 1.7400 | 376,500 |
27 Feb 2024 | 1.4800 | 1.7390 | 1.4800 | 1.6500 | 1.6500 | 1,003,200 |
26 Feb 2024 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 236,500 |
23 Feb 2024 | 1.4700 | 1.5400 | 1.4000 | 1.5100 | 1.5100 | 456,400 |
22 Feb 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 227,500 |
21 Feb 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 93,500 |
20 Feb 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 111,600 |
16 Feb 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 465,100 |
15 Feb 2024 | 1.4900 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 174,500 |
14 Feb 2024 | 1.6000 | 1.6200 | 1.4700 | 1.4700 | 1.4700 | 647,900 |
13 Feb 2024 | 1.5900 | 1.7050 | 1.5600 | 1.5800 | 1.5800 | 278,900 |
12 Feb 2024 | 1.5400 | 1.7200 | 1.5400 | 1.6500 | 1.6500 | 842,200 |
09 Feb 2024 | 1.6200 | 1.6500 | 1.5180 | 1.5200 | 1.5200 | 126,800 |
08 Feb 2024 | 1.6000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 201,200 |
07 Feb 2024 | 1.7000 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 74,200 |
06 Feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 56,500 |
05 Feb 2024 | 1.6200 | 1.6280 | 1.5700 | 1.5900 | 1.5900 | 41,800 |
02 Feb 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 49,600 |
01 Feb 2024 | 1.6500 | 1.7600 | 1.6320 | 1.7000 | 1.7000 | 90,500 |
31 Jan 2024 | 1.6500 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 36,800 |
30 Jan 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 49,600 |
29 Jan 2024 | 1.5600 | 1.7400 | 1.5600 | 1.7200 | 1.7200 | 118,700 |
26 Jan 2024 | 1.5300 | 1.6200 | 1.4500 | 1.5400 | 1.5400 | 129,000 |
25 Jan 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 195,300 |
24 Jan 2024 | 1.7100 | 1.7570 | 1.6000 | 1.6000 | 1.6000 | 151,100 |
23 Jan 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 128,400 |
22 Jan 2024 | 1.6000 | 1.6650 | 1.6000 | 1.6500 | 1.6500 | 41,600 |
19 Jan 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 112,300 |
18 Jan 2024 | 1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 45,500 |
17 Jan 2024 | 1.6300 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 114,800 |
16 Jan 2024 | 1.7300 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 103,200 |
12 Jan 2024 | 1.7600 | 1.8420 | 1.6700 | 1.7300 | 1.7300 | 186,700 |
11 Jan 2024 | 1.9500 | 1.9600 | 1.7400 | 1.7500 | 1.7500 | 514,500 |
10 Jan 2024 | 2.0600 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 442,300 |
09 Jan 2024 | 1.9300 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 661,100 |
08 Jan 2024 | 1.8000 | 1.9120 | 1.7200 | 1.9000 | 1.9000 | 413,700 |
05 Jan 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 403,700 |
04 Jan 2024 | 1.6900 | 1.8500 | 1.6550 | 1.8300 | 1.8300 | 1,035,100 |
03 Jan 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 70,400 |
02 Jan 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 126,200 |
29 Dec 2023 | 1.6500 | 1.7100 | 1.5550 | 1.6300 | 1.6300 | 239,000 |
28 Dec 2023 | 1.8500 | 1.8500 | 1.6500 | 1.6600 | 1.6600 | 336,000 |
27 Dec 2023 | 1.6600 | 1.8400 | 1.6500 | 1.8100 | 1.8100 | 376,400 |
26 Dec 2023 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 158,700 |
22 Dec 2023 | 1.4500 | 1.7700 | 1.4500 | 1.7100 | 1.7100 | 573,400 |
21 Dec 2023 | 1.5400 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 358,800 |
20 Dec 2023 | 1.4200 | 1.5400 | 1.3900 | 1.4900 | 1.4900 | 406,100 |
19 Dec 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 255,400 |
18 Dec 2023 | 1.3200 | 1.4250 | 1.3000 | 1.4100 | 1.4100 | 373,400 |
15 Dec 2023 | 1.4000 | 1.4100 | 1.3100 | 1.3100 | 1.3100 | 382,400 |
14 Dec 2023 | 1.4100 | 1.4400 | 1.3550 | 1.3700 | 1.3700 | 363,600 |
13 Dec 2023 | 1.4200 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 383,300 |
12 Dec 2023 | 1.3700 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 318,300 |
11 Dec 2023 | 1.4000 | 1.4400 | 1.3840 | 1.4000 | 1.4000 | 250,600 |
08 Dec 2023 | 1.3700 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 272,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |