Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.4100 | 1.4200 | 1.3000 | 1.3800 | 1.3800 | 41,400 |
07 May 2024 | 1.3700 | 1.4190 | 1.3100 | 1.3100 | 1.3100 | 57,300 |
06 May 2024 | 1.4300 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 31,000 |
03 May 2024 | 1.4100 | 1.4300 | 1.3300 | 1.4200 | 1.4200 | 51,400 |
02 May 2024 | 1.4000 | 1.4300 | 1.3000 | 1.3500 | 1.3500 | 52,700 |
01 May 2024 | 1.4000 | 1.4400 | 1.2500 | 1.3800 | 1.3800 | 89,200 |
30 Apr 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3600 | 1.3600 | 39,000 |
29 Apr 2024 | 1.4900 | 1.4900 | 1.4160 | 1.4300 | 1.4300 | 48,100 |
26 Apr 2024 | 1.3800 | 1.5100 | 1.3500 | 1.4600 | 1.4600 | 73,400 |
25 Apr 2024 | 1.4100 | 1.4680 | 1.3800 | 1.3800 | 1.3800 | 70,000 |
24 Apr 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 68,900 |
23 Apr 2024 | 1.5300 | 1.5400 | 1.3900 | 1.5000 | 1.5000 | 60,400 |
22 Apr 2024 | 1.3500 | 1.5300 | 1.3500 | 1.5000 | 1.5000 | 66,300 |
19 Apr 2024 | 1.5600 | 1.5600 | 1.3400 | 1.3700 | 1.3700 | 61,100 |
18 Apr 2024 | 1.5100 | 1.5590 | 1.3310 | 1.4100 | 1.4100 | 96,200 |
17 Apr 2024 | 1.6400 | 1.7000 | 1.4700 | 1.5100 | 1.5100 | 185,000 |
16 Apr 2024 | 1.7400 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 76,000 |
15 Apr 2024 | 1.7500 | 1.7900 | 1.5500 | 1.6000 | 1.6000 | 97,000 |
12 Apr 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 78,700 |
11 Apr 2024 | 1.5600 | 1.7100 | 1.5200 | 1.6200 | 1.6200 | 100,300 |
10 Apr 2024 | 1.7000 | 1.7400 | 1.6000 | 1.6400 | 1.6400 | 86,500 |
09 Apr 2024 | 1.7700 | 1.7700 | 1.5550 | 1.6400 | 1.6400 | 119,800 |
08 Apr 2024 | 1.7500 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 75,600 |
05 Apr 2024 | 1.8100 | 1.8500 | 1.6000 | 1.7200 | 1.7200 | 133,900 |
04 Apr 2024 | 1.6000 | 1.8000 | 1.5610 | 1.7700 | 1.7700 | 131,200 |
03 Apr 2024 | 1.5900 | 1.6900 | 1.4800 | 1.5980 | 1.5980 | 109,100 |
02 Apr 2024 | 1.5300 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 50,800 |
01 Apr 2024 | 1.5500 | 1.5500 | 1.3900 | 1.5300 | 1.5300 | 74,800 |
28 Mar 2024 | 1.4600 | 1.5900 | 1.2910 | 1.5900 | 1.5900 | 116,900 |
27 Mar 2024 | 1.5700 | 1.5870 | 1.3500 | 1.4000 | 1.4000 | 54,500 |
26 Mar 2024 | 1.6700 | 1.6700 | 1.3700 | 1.4700 | 1.4700 | 58,400 |
25 Mar 2024 | 1.6700 | 1.6740 | 1.5000 | 1.6400 | 1.6400 | 90,300 |
22 Mar 2024 | 1.6200 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 87,800 |
21 Mar 2024 | 1.6200 | 1.7500 | 1.5060 | 1.6400 | 1.6400 | 248,100 |
20 Mar 2024 | 1.2500 | 1.5700 | 1.2500 | 1.5500 | 1.5500 | 328,000 |
19 Mar 2024 | 1.1400 | 1.3300 | 1.0980 | 1.2000 | 1.2000 | 136,000 |
18 Mar 2024 | 1.1400 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 51,200 |
15 Mar 2024 | 1.0800 | 1.0900 | 1.0620 | 1.0700 | 1.0700 | 19,100 |
14 Mar 2024 | 1.0900 | 1.1660 | 1.0500 | 1.0900 | 1.0900 | 28,400 |
13 Mar 2024 | 1.1100 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 11,700 |
12 Mar 2024 | 1.1900 | 1.2800 | 1.0800 | 1.1000 | 1.1000 | 80,100 |
11 Mar 2024 | 1.1600 | 1.2610 | 1.1450 | 1.2000 | 1.2000 | 46,700 |
08 Mar 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 24,100 |
07 Mar 2024 | 1.0200 | 1.1600 | 1.0200 | 1.1400 | 1.1400 | 43,100 |
06 Mar 2024 | 1.0700 | 1.1400 | 1.0100 | 1.0250 | 1.0250 | 34,000 |
05 Mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 37,600 |
04 Mar 2024 | 1.2400 | 1.2400 | 1.0700 | 1.0800 | 1.0800 | 73,500 |
01 Mar 2024 | 1.2350 | 1.2860 | 1.1700 | 1.2000 | 1.2000 | 22,600 |
29 Feb 2024 | 1.1600 | 1.3000 | 1.1200 | 1.2400 | 1.2400 | 221,800 |
28 Feb 2024 | 1.2100 | 1.3100 | 1.1510 | 1.2900 | 1.2900 | 551,300 |
27 Feb 2024 | 1.1300 | 1.2800 | 1.1300 | 1.2500 | 1.2500 | 82,800 |
26 Feb 2024 | 1.2000 | 1.2850 | 1.1200 | 1.1700 | 1.1700 | 30,100 |
23 Feb 2024 | 1.2600 | 1.2730 | 1.2100 | 1.2300 | 1.2300 | 34,900 |
22 Feb 2024 | 1.1800 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 31,400 |
21 Feb 2024 | 1.3100 | 1.3200 | 1.2010 | 1.2100 | 1.2100 | 46,300 |
20 Feb 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 37,800 |
16 Feb 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 21,300 |
15 Feb 2024 | 1.5000 | 1.5000 | 1.1810 | 1.4000 | 1.4000 | 67,900 |
14 Feb 2024 | 1.5300 | 1.5470 | 1.3500 | 1.5000 | 1.5000 | 65,200 |
13 Feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5500 | 1.5500 | 42,100 |
12 Feb 2024 | 1.5300 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 35,100 |
09 Feb 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5800 | 1.5800 | 31,800 |
08 Feb 2024 | 1.7100 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 66,100 |
07 Feb 2024 | 1.6600 | 1.7460 | 1.5800 | 1.6600 | 1.6600 | 104,800 |
06 Feb 2024 | 2.1200 | 2.6500 | 1.6300 | 1.8200 | 1.8200 | 692,800 |
05 Feb 2024 | 1.4700 | 1.9600 | 1.4700 | 1.8950 | 1.8950 | 800,700 |
02 Feb 2024 | 1.6400 | 1.6400 | 1.2700 | 1.4600 | 1.4600 | 158,500 |
01 Feb 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 28,200 |
31 Jan 2024 | 1.5700 | 1.6290 | 1.4500 | 1.5000 | 1.5000 | 72,300 |
30 Jan 2024 | 1.6800 | 1.7900 | 1.5500 | 1.5700 | 1.5700 | 46,900 |
29 Jan 2024 | 1.5500 | 1.7180 | 1.5500 | 1.6500 | 1.6500 | 82,600 |
26 Jan 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 20,100 |
25 Jan 2024 | 1.7300 | 1.9900 | 1.5100 | 1.6000 | 1.6000 | 167,500 |
24 Jan 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 29,500 |
23 Jan 2024 | 1.5800 | 1.8050 | 1.5600 | 1.7500 | 1.7500 | 92,300 |
22 Jan 2024 | 1.6100 | 1.8300 | 1.4800 | 1.6000 | 1.6000 | 154,000 |
19 Jan 2024 | 1.6800 | 1.7800 | 1.6650 | 1.7200 | 1.7200 | 28,200 |
18 Jan 2024 | 1.6700 | 1.8200 | 1.6700 | 1.7400 | 1.7400 | 12,600 |
17 Jan 2024 | 1.8200 | 1.8400 | 1.7000 | 1.7900 | 1.7900 | 31,000 |
16 Jan 2024 | 1.7000 | 1.9800 | 1.6700 | 1.7800 | 1.7800 | 126,500 |
12 Jan 2024 | 1.7700 | 1.9200 | 1.6510 | 1.7700 | 1.7700 | 89,700 |
11 Jan 2024 | 1.7800 | 1.8380 | 1.7400 | 1.7800 | 1.7800 | 10,700 |
10 Jan 2024 | 1.7800 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 18,800 |
09 Jan 2024 | 1.7600 | 1.8710 | 1.7500 | 1.7800 | 1.7800 | 26,000 |
08 Jan 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 27,000 |
05 Jan 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7400 | 1.7400 | 33,500 |
04 Jan 2024 | 1.5900 | 1.7560 | 1.5900 | 1.6700 | 1.6700 | 47,500 |
03 Jan 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 20,500 |
02 Jan 2024 | 1.6100 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 43,100 |
29 Dec 2023 | 1.9000 | 1.9100 | 1.4900 | 1.5500 | 1.5500 | 169,500 |
28 Dec 2023 | 2.0400 | 2.0400 | 1.8050 | 1.9300 | 1.9300 | 55,100 |
27 Dec 2023 | 2.2800 | 2.2800 | 1.8500 | 1.9400 | 1.9400 | 130,900 |
26 Dec 2023 | 2.2900 | 2.3000 | 2.0690 | 2.2600 | 2.2600 | 49,900 |
22 Dec 2023 | 2.1000 | 2.1800 | 2.0350 | 2.1700 | 2.1700 | 26,300 |
21 Dec 2023 | 2.4400 | 2.5100 | 2.0800 | 2.1200 | 2.1200 | 93,300 |
20 Dec 2023 | 2.7500 | 3.0500 | 2.0000 | 2.1400 | 2.1400 | 532,000 |
19 Dec 2023 | 2.5200 | 2.7090 | 2.2700 | 2.4600 | 2.4600 | 97,900 |
18 Dec 2023 | 2.7700 | 2.7700 | 2.5200 | 2.5200 | 2.5200 | 30,900 |
15 Dec 2023 | 2.9800 | 2.9800 | 2.6700 | 2.6700 | 2.6700 | 85,200 |
14 Dec 2023 | 2.8400 | 2.9500 | 2.7650 | 2.7900 | 2.7900 | 26,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |