Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.7000 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 10,384,900 |
06 May 2024 | 1.5300 | 1.6900 | 1.5300 | 1.6700 | 1.6700 | 10,552,700 |
03 May 2024 | 1.5500 | 1.7000 | 1.5200 | 1.6800 | 1.6800 | 10,417,400 |
02 May 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 4,394,200 |
01 May 2024 | 1.4700 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 3,620,700 |
30 Apr 2024 | 1.4700 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 6,872,800 |
29 Apr 2024 | 1.5000 | 1.6200 | 1.4100 | 1.4600 | 1.4600 | 5,319,200 |
26 Apr 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 4,324,600 |
25 Apr 2024 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 4,675,700 |
24 Apr 2024 | 1.5550 | 1.5700 | 1.3800 | 1.4300 | 1.4300 | 5,833,900 |
23 Apr 2024 | 1.3000 | 1.5400 | 1.2800 | 1.4600 | 1.4600 | 12,047,200 |
22 Apr 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3000 | 1.3000 | 5,420,800 |
19 Apr 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 5,479,300 |
18 Apr 2024 | 1.2500 | 1.3800 | 1.2100 | 1.2600 | 1.2600 | 7,555,500 |
17 Apr 2024 | 1.3500 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 7,228,400 |
16 Apr 2024 | 1.3200 | 1.3800 | 1.2650 | 1.3300 | 1.3300 | 5,364,800 |
15 Apr 2024 | 1.3600 | 1.5000 | 1.2750 | 1.3350 | 1.3350 | 10,004,200 |
12 Apr 2024 | 1.4800 | 1.4800 | 1.2700 | 1.3000 | 1.3000 | 15,268,200 |
11 Apr 2024 | 1.7600 | 1.7700 | 1.2350 | 1.4400 | 1.4400 | 21,010,200 |
10 Apr 2024 | 1.7600 | 1.7980 | 1.7200 | 1.7600 | 1.7600 | 7,381,200 |
09 Apr 2024 | 1.8700 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 4,523,000 |
08 Apr 2024 | 2.0000 | 2.0500 | 1.8600 | 1.8800 | 1.8800 | 6,116,200 |
05 Apr 2024 | 1.9800 | 2.0410 | 1.9500 | 2.0000 | 2.0000 | 4,311,300 |
04 Apr 2024 | 2.1000 | 2.2100 | 1.9650 | 2.0100 | 2.0100 | 8,425,900 |
03 Apr 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9900 | 1.9900 | 5,719,400 |
02 Apr 2024 | 2.0200 | 2.0600 | 1.9150 | 1.9300 | 1.9300 | 7,549,700 |
01 Apr 2024 | 2.0200 | 2.1200 | 1.9600 | 2.1000 | 2.1000 | 10,208,800 |
28 Mar 2024 | 1.8200 | 1.9800 | 1.7900 | 1.9700 | 1.9700 | 10,558,700 |
27 Mar 2024 | 1.7000 | 1.8000 | 1.6800 | 1.7800 | 1.7800 | 7,935,200 |
26 Mar 2024 | 1.7500 | 1.9000 | 1.6700 | 1.6900 | 1.6900 | 11,258,500 |
25 Mar 2024 | 1.7100 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 5,504,700 |
22 Mar 2024 | 1.7400 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 5,212,400 |
21 Mar 2024 | 1.8000 | 1.8100 | 1.7550 | 1.7900 | 1.7900 | 4,318,900 |
20 Mar 2024 | 1.7200 | 1.8180 | 1.6830 | 1.7900 | 1.7900 | 6,203,200 |
19 Mar 2024 | 1.7200 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 5,746,100 |
18 Mar 2024 | 1.7400 | 1.8790 | 1.6600 | 1.7300 | 1.7300 | 6,638,600 |
15 Mar 2024 | 1.7950 | 1.8300 | 1.6630 | 1.7000 | 1.7000 | 22,925,400 |
14 Mar 2024 | 1.9100 | 1.9200 | 1.7300 | 1.7650 | 1.7650 | 10,643,300 |
13 Mar 2024 | 1.9200 | 2.0450 | 1.8700 | 1.9200 | 1.9200 | 7,171,300 |
12 Mar 2024 | 1.9500 | 1.9750 | 1.8700 | 1.9200 | 1.9200 | 9,057,500 |
11 Mar 2024 | 2.0700 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 10,505,000 |
08 Mar 2024 | 2.1100 | 2.2150 | 2.0600 | 2.0700 | 2.0700 | 7,459,700 |
07 Mar 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 7,873,800 |
06 Mar 2024 | 2.2200 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 9,489,200 |
05 Mar 2024 | 2.2500 | 2.3800 | 2.1700 | 2.1900 | 2.1900 | 8,443,200 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.2250 | 2.2600 | 2.2600 | 5,968,100 |
01 Mar 2024 | 2.4100 | 2.4150 | 2.2840 | 2.3300 | 2.3300 | 6,319,600 |
29 Feb 2024 | 2.4300 | 2.5190 | 2.3100 | 2.3900 | 2.3900 | 7,331,100 |
28 Feb 2024 | 2.2000 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 13,011,600 |
27 Feb 2024 | 2.3200 | 2.5500 | 2.2400 | 2.5000 | 2.5000 | 12,422,800 |
26 Feb 2024 | 2.2600 | 2.3350 | 2.2000 | 2.2400 | 2.2400 | 8,608,300 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.1550 | 2.1900 | 2.1900 | 7,907,700 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 8,117,000 |
21 Feb 2024 | 2.5300 | 2.5350 | 2.3800 | 2.4000 | 2.4000 | 6,198,300 |
20 Feb 2024 | 2.5300 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 6,073,200 |
16 Feb 2024 | 2.7100 | 2.7100 | 2.5100 | 2.5300 | 2.5300 | 6,890,100 |
15 Feb 2024 | 2.6700 | 2.8200 | 2.6100 | 2.7100 | 2.7100 | 7,168,900 |
14 Feb 2024 | 2.6400 | 2.6800 | 2.5500 | 2.6250 | 2.6250 | 4,427,300 |
13 Feb 2024 | 2.7900 | 2.8200 | 2.4600 | 2.5300 | 2.5300 | 9,367,200 |
12 Feb 2024 | 2.9200 | 2.9900 | 2.7600 | 2.8700 | 2.8700 | 7,337,100 |
09 Feb 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 6,249,700 |
08 Feb 2024 | 2.9500 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 4,151,200 |
07 Feb 2024 | 3.0200 | 3.0450 | 2.8820 | 2.9400 | 2.9400 | 4,712,300 |
06 Feb 2024 | 2.6400 | 3.0200 | 2.6100 | 3.0000 | 3.0000 | 6,105,500 |
05 Feb 2024 | 2.8300 | 2.8300 | 2.5800 | 2.5950 | 2.5950 | 4,424,600 |
02 Feb 2024 | 2.8600 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 4,000,900 |
01 Feb 2024 | 2.8100 | 2.9300 | 2.7400 | 2.9200 | 2.9200 | 5,922,400 |
31 Jan 2024 | 2.7700 | 2.9400 | 2.7000 | 2.7200 | 2.7200 | 8,058,000 |
30 Jan 2024 | 2.9000 | 2.9300 | 2.7800 | 2.7900 | 2.7900 | 3,680,800 |
29 Jan 2024 | 2.7300 | 2.9700 | 2.6700 | 2.9600 | 2.9600 | 7,444,000 |
26 Jan 2024 | 2.7000 | 2.7900 | 2.6700 | 2.7200 | 2.7200 | 5,246,200 |
25 Jan 2024 | 2.7800 | 2.8250 | 2.6000 | 2.6500 | 2.6500 | 6,474,400 |
24 Jan 2024 | 2.7400 | 2.9200 | 2.6700 | 2.8600 | 2.8600 | 9,254,300 |
23 Jan 2024 | 2.4500 | 2.6700 | 2.4310 | 2.6700 | 2.6700 | 8,171,700 |
22 Jan 2024 | 2.2400 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 6,389,100 |
19 Jan 2024 | 2.2000 | 2.2400 | 2.0900 | 2.2100 | 2.2100 | 8,917,500 |
18 Jan 2024 | 2.3000 | 2.3900 | 2.1500 | 2.1600 | 2.1600 | 10,111,100 |
17 Jan 2024 | 2.3100 | 2.3200 | 2.1400 | 2.2600 | 2.2600 | 10,733,500 |
16 Jan 2024 | 2.5900 | 2.5900 | 2.3500 | 2.3650 | 2.3650 | 7,041,200 |
12 Jan 2024 | 2.8800 | 2.9050 | 2.5000 | 2.5050 | 2.5050 | 11,766,200 |
11 Jan 2024 | 2.8600 | 2.9200 | 2.8100 | 2.8250 | 2.8250 | 4,838,600 |
10 Jan 2024 | 3.2000 | 3.2400 | 2.8600 | 2.8650 | 2.8650 | 12,141,500 |
09 Jan 2024 | 3.2900 | 3.5650 | 3.1650 | 3.1800 | 3.1800 | 11,917,300 |
08 Jan 2024 | 3.3400 | 3.3500 | 3.1400 | 3.3100 | 3.3100 | 5,824,800 |
05 Jan 2024 | 3.0300 | 3.2900 | 2.9800 | 3.2700 | 3.2700 | 7,659,100 |
04 Jan 2024 | 2.9400 | 3.0700 | 2.8900 | 3.0300 | 3.0300 | 4,707,100 |
03 Jan 2024 | 3.0380 | 3.0800 | 2.9300 | 2.9800 | 2.9800 | 6,640,800 |
02 Jan 2024 | 3.2700 | 3.3120 | 3.0750 | 3.1200 | 3.1200 | 8,960,300 |
29 Dec 2023 | 3.5100 | 3.5850 | 3.3100 | 3.3700 | 3.3700 | 6,579,300 |
28 Dec 2023 | 3.6500 | 3.6850 | 3.4300 | 3.4900 | 3.4900 | 5,234,700 |
27 Dec 2023 | 3.6400 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 4,993,300 |
26 Dec 2023 | 3.5200 | 3.6400 | 3.3900 | 3.6000 | 3.6000 | 6,834,000 |
22 Dec 2023 | 3.3400 | 3.5300 | 3.2600 | 3.4700 | 3.4700 | 7,348,900 |
21 Dec 2023 | 3.3000 | 3.3650 | 3.2300 | 3.3100 | 3.3100 | 4,280,000 |
20 Dec 2023 | 3.3900 | 3.6200 | 3.1400 | 3.1600 | 3.1600 | 10,717,000 |
19 Dec 2023 | 3.0800 | 3.4300 | 3.0600 | 3.4200 | 3.4200 | 7,868,800 |
18 Dec 2023 | 3.2600 | 3.3400 | 3.0000 | 3.0700 | 3.0700 | 9,108,900 |
15 Dec 2023 | 3.1200 | 3.3600 | 3.0100 | 3.2400 | 3.2400 | 27,875,600 |
14 Dec 2023 | 2.9500 | 3.1750 | 2.9000 | 3.0600 | 3.0600 | 18,799,300 |
13 Dec 2023 | 2.4600 | 2.8700 | 2.4200 | 2.8500 | 2.8500 | 11,324,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |