Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 136,700 |
07 May 2024 | 1.3200 | 1.3390 | 1.2400 | 1.2900 | 1.2900 | 76,500 |
06 May 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 115,300 |
03 May 2024 | 1.3500 | 1.3890 | 1.3100 | 1.3200 | 1.3200 | 121,600 |
02 May 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 159,200 |
01 May 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 114,400 |
30 Apr 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 151,700 |
29 Apr 2024 | 1.2700 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 155,900 |
26 Apr 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 76,600 |
25 Apr 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 119,000 |
24 Apr 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 75,000 |
23 Apr 2024 | 1.2500 | 1.2600 | 1.1700 | 1.2100 | 1.2100 | 127,500 |
22 Apr 2024 | 1.3100 | 1.3300 | 1.1600 | 1.2300 | 1.2300 | 197,300 |
19 Apr 2024 | 1.3500 | 1.3900 | 1.2600 | 1.3100 | 1.3100 | 150,200 |
18 Apr 2024 | 1.4800 | 1.4900 | 1.3000 | 1.3400 | 1.3400 | 176,900 |
17 Apr 2024 | 1.5400 | 1.6000 | 1.4100 | 1.4200 | 1.4200 | 121,700 |
16 Apr 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5300 | 1.5300 | 115,200 |
15 Apr 2024 | 1.7400 | 1.8200 | 1.6300 | 1.6600 | 1.6600 | 104,500 |
12 Apr 2024 | 1.8500 | 1.8500 | 1.6700 | 1.7200 | 1.7200 | 294,200 |
11 Apr 2024 | 1.8900 | 1.9500 | 1.7300 | 1.7800 | 1.7800 | 119,900 |
10 Apr 2024 | 1.7700 | 1.9900 | 1.7100 | 1.9100 | 1.9100 | 196,600 |
09 Apr 2024 | 1.9500 | 1.9830 | 1.7700 | 1.7900 | 1.7900 | 173,700 |
08 Apr 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9800 | 1.9800 | 284,100 |
05 Apr 2024 | 1.6800 | 1.8000 | 1.6200 | 1.7500 | 1.7500 | 150,500 |
04 Apr 2024 | 1.7500 | 2.0500 | 1.6300 | 1.6700 | 1.6700 | 540,500 |
03 Apr 2024 | 1.5100 | 1.7500 | 1.5100 | 1.7500 | 1.7500 | 237,400 |
02 Apr 2024 | 1.4300 | 1.5300 | 1.3900 | 1.5200 | 1.5200 | 151,300 |
01 Apr 2024 | 1.4800 | 1.4800 | 1.3500 | 1.4300 | 1.4300 | 108,800 |
28 Mar 2024 | 1.5200 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 111,700 |
27 Mar 2024 | 1.5100 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 70,300 |
26 Mar 2024 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 82,700 |
25 Mar 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 35,600 |
22 Mar 2024 | 1.7000 | 1.7500 | 1.5600 | 1.6100 | 1.6100 | 93,300 |
21 Mar 2024 | 1.6600 | 1.7950 | 1.6200 | 1.6900 | 1.6900 | 152,200 |
20 Mar 2024 | 1.5700 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 201,700 |
19 Mar 2024 | 1.3500 | 1.6000 | 1.2900 | 1.5300 | 1.5300 | 216,500 |
18 Mar 2024 | 1.2900 | 1.4000 | 1.2600 | 1.3300 | 1.3300 | 89,400 |
15 Mar 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 88,700 |
14 Mar 2024 | 1.4800 | 1.4880 | 1.3900 | 1.4300 | 1.4300 | 91,400 |
13 Mar 2024 | 1.5100 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 118,400 |
12 Mar 2024 | 1.5600 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 65,400 |
11 Mar 2024 | 1.4900 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 102,000 |
08 Mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 73,400 |
07 Mar 2024 | 1.5600 | 1.5900 | 1.4300 | 1.5200 | 1.5200 | 122,700 |
06 Mar 2024 | 1.6200 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 198,200 |
05 Mar 2024 | 1.5400 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 142,100 |
04 Mar 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5100 | 1.5100 | 140,300 |
01 Mar 2024 | 1.6400 | 1.7200 | 1.5200 | 1.5900 | 1.5900 | 184,300 |
29 Feb 2024 | 1.7100 | 1.7900 | 1.6300 | 1.6700 | 1.6700 | 177,800 |
28 Feb 2024 | 1.8300 | 1.8300 | 1.6100 | 1.6700 | 1.6700 | 346,800 |
27 Feb 2024 | 1.6000 | 1.8400 | 1.5600 | 1.7900 | 1.7900 | 416,700 |
26 Feb 2024 | 1.4000 | 1.6300 | 1.3800 | 1.6000 | 1.6000 | 249,000 |
23 Feb 2024 | 1.4800 | 1.4800 | 1.3110 | 1.3800 | 1.3800 | 285,700 |
22 Feb 2024 | 1.6600 | 1.6600 | 1.4650 | 1.4900 | 1.4900 | 195,700 |
21 Feb 2024 | 1.7500 | 1.7500 | 1.5500 | 1.5800 | 1.5800 | 300,500 |
20 Feb 2024 | 1.8900 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 294,000 |
16 Feb 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 116,600 |
15 Feb 2024 | 1.9400 | 1.9400 | 1.8000 | 1.8300 | 1.8300 | 370,100 |
14 Feb 2024 | 1.8600 | 1.9290 | 1.8400 | 1.9200 | 1.9200 | 134,700 |
13 Feb 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 137,500 |
12 Feb 2024 | 1.9700 | 2.0500 | 1.9000 | 2.0050 | 2.0050 | 258,200 |
09 Feb 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8600 | 1.8600 | 173,900 |
08 Feb 2024 | 1.8500 | 1.9100 | 1.7500 | 1.8800 | 1.8800 | 371,100 |
07 Feb 2024 | 2.0900 | 2.1500 | 1.8000 | 1.8500 | 1.8500 | 358,900 |
06 Feb 2024 | 1.8600 | 2.1000 | 1.8300 | 2.0900 | 2.0900 | 349,000 |
05 Feb 2024 | 1.8600 | 1.9700 | 1.7500 | 1.8200 | 1.8200 | 421,800 |
02 Feb 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 366,300 |
01 Feb 2024 | 2.2800 | 2.3200 | 1.9300 | 2.0500 | 2.0500 | 610,000 |
31 Jan 2024 | 2.1500 | 2.4880 | 1.9000 | 2.2600 | 2.2600 | 985,800 |
30 Jan 2024 | 2.6400 | 2.6400 | 2.1700 | 2.2400 | 2.2400 | 2,458,000 |
29 Jan 2024 | 2.9100 | 3.1900 | 2.7400 | 2.8000 | 2.8000 | 1,859,900 |
26 Jan 2024 | 8.5000 | 8.5000 | 2.8520 | 3.4700 | 3.4700 | 7,438,200 |
25 Jan 2024 | 7.3200 | 10.9830 | 7.3000 | 9.9000 | 9.9000 | 447,500 |
24 Jan 2024 | 11.7100 | 12.2900 | 5.4000 | 7.5000 | 7.5000 | 1,078,000 |
23 Jan 2024 | 9.9300 | 11.1000 | 9.7100 | 11.1000 | 11.1000 | 320,600 |
22 Jan 2024 | 7.8600 | 9.8000 | 7.8600 | 9.8000 | 9.8000 | 234,200 |
19 Jan 2024 | 8.0900 | 8.1300 | 7.7600 | 7.8800 | 7.8800 | 79,400 |
18 Jan 2024 | 8.1600 | 8.1600 | 7.5400 | 7.9800 | 7.9800 | 31,500 |
17 Jan 2024 | 7.1800 | 7.8500 | 6.5000 | 7.7300 | 7.7300 | 84,900 |
16 Jan 2024 | 7.9600 | 8.0480 | 7.0100 | 7.4700 | 7.4700 | 142,900 |
12 Jan 2024 | 8.2900 | 8.4700 | 7.8200 | 8.0000 | 8.0000 | 135,900 |
11 Jan 2024 | 7.9500 | 8.5000 | 7.5110 | 7.9000 | 7.9000 | 123,000 |
10 Jan 2024 | 6.9000 | 7.8340 | 6.8610 | 7.7900 | 7.7900 | 110,700 |
09 Jan 2024 | 5.8600 | 6.7900 | 5.8300 | 6.6600 | 6.6600 | 58,400 |
08 Jan 2024 | 6.8200 | 7.3200 | 5.5500 | 6.2300 | 6.2300 | 134,300 |
05 Jan 2024 | 5.9500 | 6.5400 | 5.9500 | 6.4800 | 6.4800 | 69,300 |
04 Jan 2024 | 5.9800 | 6.1570 | 5.9000 | 5.9300 | 5.9300 | 22,500 |
03 Jan 2024 | 5.7480 | 6.1600 | 5.7480 | 6.0100 | 6.0100 | 95,400 |
02 Jan 2024 | 5.9700 | 6.1500 | 5.7000 | 6.0500 | 6.0500 | 29,600 |
29 Dec 2023 | 6.1900 | 6.1900 | 5.7200 | 5.9500 | 5.9500 | 17,900 |
28 Dec 2023 | 5.8900 | 6.1000 | 5.5450 | 5.9300 | 5.9300 | 139,400 |
27 Dec 2023 | 5.5300 | 6.0000 | 5.5300 | 5.8240 | 5.8240 | 66,700 |
26 Dec 2023 | 5.7500 | 6.2500 | 5.1200 | 5.4000 | 5.4000 | 102,100 |
22 Dec 2023 | 5.5500 | 5.7500 | 5.4100 | 5.6100 | 5.6100 | 99,800 |
21 Dec 2023 | 4.9000 | 5.8000 | 4.8000 | 5.5000 | 5.5000 | 109,100 |
20 Dec 2023 | 5.0900 | 5.0900 | 4.8200 | 4.9900 | 4.9900 | 16,100 |
19 Dec 2023 | 4.9000 | 5.0700 | 4.8500 | 5.0700 | 5.0700 | 13,800 |
18 Dec 2023 | 4.7300 | 5.0900 | 4.7000 | 4.8000 | 4.8000 | 45,700 |
15 Dec 2023 | 4.8200 | 4.9400 | 4.6800 | 4.7100 | 4.7100 | 10,300 |
14 Dec 2023 | 4.6900 | 4.9300 | 4.6900 | 4.7300 | 4.7300 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |