Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0700 | 1.0900 | 0.8330 | 0.9410 | 0.9410 | 336,700 |
03 May 2024 | 1.2500 | 1.2500 | 1.0300 | 1.0700 | 1.0700 | 323,200 |
02 May 2024 | 1.1700 | 1.2500 | 1.0900 | 1.1600 | 1.1600 | 71,300 |
01 May 2024 | 1.0700 | 1.2300 | 1.0700 | 1.1200 | 1.1200 | 31,500 |
30 Apr 2024 | 1.1100 | 1.1190 | 1.0400 | 1.0600 | 1.0600 | 71,800 |
29 Apr 2024 | 1.1800 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 145,700 |
26 Apr 2024 | 1.2200 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 79,200 |
25 Apr 2024 | 1.2000 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 58,400 |
24 Apr 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 36,300 |
23 Apr 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 61,400 |
22 Apr 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 111,700 |
19 Apr 2024 | 1.1900 | 1.2340 | 1.1700 | 1.1900 | 1.1900 | 38,400 |
18 Apr 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 37,800 |
17 Apr 2024 | 1.1700 | 1.2600 | 1.1400 | 1.1700 | 1.1700 | 62,800 |
16 Apr 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 60,100 |
15 Apr 2024 | 1.2600 | 1.3200 | 1.1550 | 1.1900 | 1.1900 | 158,000 |
12 Apr 2024 | 1.4100 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 123,800 |
11 Apr 2024 | 1.4400 | 1.4750 | 1.3600 | 1.3800 | 1.3800 | 85,600 |
10 Apr 2024 | 1.5600 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 159,200 |
09 Apr 2024 | 1.6100 | 1.6300 | 1.4900 | 1.5400 | 1.5400 | 75,400 |
08 Apr 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 78,300 |
05 Apr 2024 | 1.4700 | 1.5200 | 1.4650 | 1.5000 | 1.5000 | 77,100 |
04 Apr 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 95,700 |
03 Apr 2024 | 1.5150 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 139,000 |
02 Apr 2024 | 1.5600 | 1.6000 | 1.4400 | 1.5400 | 1.5400 | 79,800 |
01 Apr 2024 | 1.5800 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 91,000 |
28 Mar 2024 | 1.7800 | 1.7800 | 1.5100 | 1.5800 | 1.5800 | 289,500 |
27 Mar 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 218,500 |
26 Mar 2024 | 1.6400 | 1.8300 | 1.6400 | 1.6900 | 1.6900 | 155,100 |
25 Mar 2024 | 1.3900 | 1.6600 | 1.3600 | 1.5600 | 1.5600 | 250,000 |
22 Mar 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 205,200 |
21 Mar 2024 | 1.4200 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 147,000 |
20 Mar 2024 | 1.4800 | 1.4800 | 1.3000 | 1.4050 | 1.4050 | 218,600 |
19 Mar 2024 | 1.6200 | 1.6900 | 1.4800 | 1.4800 | 1.4800 | 171,700 |
18 Mar 2024 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 100,400 |
15 Mar 2024 | 1.8900 | 1.9400 | 1.6400 | 1.6800 | 1.6800 | 175,000 |
14 Mar 2024 | 1.7700 | 1.9300 | 1.6400 | 1.8800 | 1.8800 | 147,900 |
13 Mar 2024 | 1.7600 | 1.8600 | 1.6300 | 1.7800 | 1.7800 | 123,100 |
12 Mar 2024 | 1.6400 | 1.8300 | 1.6100 | 1.7700 | 1.7700 | 176,900 |
11 Mar 2024 | 1.7000 | 1.7190 | 1.6500 | 1.6500 | 1.6500 | 42,200 |
08 Mar 2024 | 1.7400 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 90,000 |
07 Mar 2024 | 1.5900 | 1.8200 | 1.5900 | 1.7100 | 1.7100 | 117,600 |
06 Mar 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 169,900 |
05 Mar 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 126,700 |
04 Mar 2024 | 1.7100 | 1.8150 | 1.5800 | 1.6800 | 1.6800 | 125,000 |
01 Mar 2024 | 1.8900 | 2.1000 | 1.6100 | 1.7100 | 1.7100 | 330,900 |
29 Feb 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 55,400 |
28 Feb 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 55,300 |
27 Feb 2024 | 1.9500 | 1.9800 | 1.8000 | 1.9100 | 1.9100 | 101,300 |
26 Feb 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8900 | 1.8900 | 60,900 |
23 Feb 2024 | 1.8800 | 1.9330 | 1.8000 | 1.8400 | 1.8400 | 28,700 |
22 Feb 2024 | 1.8400 | 1.9300 | 1.7900 | 1.8800 | 1.8800 | 125,500 |
21 Feb 2024 | 1.8800 | 1.9300 | 1.8000 | 1.8400 | 1.8400 | 61,000 |
20 Feb 2024 | 1.9600 | 1.9950 | 1.8500 | 1.8900 | 1.8900 | 47,400 |
16 Feb 2024 | 1.8300 | 1.9800 | 1.7500 | 1.9500 | 1.9500 | 68,300 |
15 Feb 2024 | 1.8600 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 98,000 |
14 Feb 2024 | 1.9600 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 122,500 |
13 Feb 2024 | 1.9400 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 227,200 |
12 Feb 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 46,400 |
09 Feb 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0700 | 2.0700 | 67,500 |
08 Feb 2024 | 1.9400 | 2.0200 | 1.8870 | 1.9700 | 1.9700 | 80,700 |
07 Feb 2024 | 2.1600 | 2.1800 | 1.8800 | 1.9450 | 1.9450 | 134,100 |
06 Feb 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 31,500 |
05 Feb 2024 | 2.1200 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 79,100 |
02 Feb 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 83,400 |
01 Feb 2024 | 2.1100 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 111,300 |
31 Jan 2024 | 2.1600 | 2.1700 | 2.0450 | 2.0500 | 2.0500 | 49,000 |
30 Jan 2024 | 2.1900 | 2.2250 | 2.0900 | 2.1700 | 2.1700 | 44,200 |
29 Jan 2024 | 2.1300 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 81,400 |
26 Jan 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 74,400 |
25 Jan 2024 | 2.1800 | 2.2600 | 2.0000 | 2.0800 | 2.0800 | 122,100 |
24 Jan 2024 | 2.1700 | 2.4500 | 2.1400 | 2.1700 | 2.1700 | 258,400 |
23 Jan 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 56,000 |
22 Jan 2024 | 2.0800 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 109,800 |
19 Jan 2024 | 2.1200 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 78,600 |
18 Jan 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1400 | 2.1400 | 122,600 |
17 Jan 2024 | 1.9200 | 2.0100 | 1.8800 | 1.9100 | 1.9100 | 68,000 |
16 Jan 2024 | 2.0900 | 2.1600 | 1.9700 | 2.0400 | 2.0400 | 163,300 |
12 Jan 2024 | 2.2100 | 2.2500 | 2.0450 | 2.0700 | 2.0700 | 113,600 |
11 Jan 2024 | 2.0100 | 2.2400 | 2.0000 | 2.2000 | 2.2000 | 155,600 |
10 Jan 2024 | 1.9900 | 2.1100 | 1.9100 | 2.0800 | 2.0800 | 104,100 |
09 Jan 2024 | 1.8800 | 2.0200 | 1.8000 | 2.0100 | 2.0100 | 170,700 |
08 Jan 2024 | 1.9900 | 2.1500 | 1.8200 | 1.9100 | 1.9100 | 379,200 |
05 Jan 2024 | 2.1700 | 2.1800 | 1.9600 | 1.9900 | 1.9900 | 237,000 |
04 Jan 2024 | 2.1300 | 2.2000 | 2.0800 | 2.1700 | 2.1700 | 187,600 |
03 Jan 2024 | 2.3100 | 2.3100 | 2.1270 | 2.1700 | 2.1700 | 182,500 |
02 Jan 2024 | 2.0700 | 2.5000 | 2.0400 | 2.3000 | 2.3000 | 462,300 |
29 Dec 2023 | 2.1000 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 268,200 |
28 Dec 2023 | 2.0600 | 2.2200 | 2.0100 | 2.1000 | 2.1000 | 238,500 |
27 Dec 2023 | 2.0500 | 2.1400 | 2.0100 | 2.0300 | 2.0300 | 172,300 |
26 Dec 2023 | 1.7600 | 2.0450 | 1.7200 | 2.0300 | 2.0300 | 289,500 |
22 Dec 2023 | 1.6900 | 1.7730 | 1.6800 | 1.7600 | 1.7600 | 144,600 |
21 Dec 2023 | 1.7700 | 1.8300 | 1.6500 | 1.7000 | 1.7000 | 219,400 |
20 Dec 2023 | 1.6800 | 1.8980 | 1.5000 | 1.7600 | 1.7600 | 695,300 |
19 Dec 2023 | 1.4600 | 1.6650 | 1.4300 | 1.6200 | 1.6200 | 550,300 |
18 Dec 2023 | 1.3800 | 1.4500 | 1.2700 | 1.3900 | 1.3900 | 346,000 |
15 Dec 2023 | 1.3500 | 1.4800 | 1.2700 | 1.3500 | 1.3500 | 498,000 |
14 Dec 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 416,000 |
13 Dec 2023 | 1.1200 | 1.1890 | 1.1100 | 1.1400 | 1.1400 | 189,300 |
12 Dec 2023 | 1.1700 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 338,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |