Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 8,722,300 |
18 Apr 2024 | 1.4000 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 6,797,500 |
17 Apr 2024 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,550,500 |
16 Apr 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 5,664,800 |
15 Apr 2024 | 1.4500 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 7,496,600 |
12 Apr 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 4,779,500 |
11 Apr 2024 | 1.5300 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 5,921,300 |
10 Apr 2024 | 1.5500 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 7,526,500 |
09 Apr 2024 | 1.5800 | 1.6650 | 1.5800 | 1.6100 | 1.6100 | 5,021,900 |
08 Apr 2024 | 1.5700 | 1.6000 | 1.5250 | 1.5800 | 1.5800 | 4,721,300 |
05 Apr 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 6,827,600 |
04 Apr 2024 | 1.6000 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 10,298,200 |
03 Apr 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 5,447,300 |
02 Apr 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 5,241,800 |
01 Apr 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 6,020,000 |
28 Mar 2024 | 1.5600 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 6,426,700 |
27 Mar 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 5,122,500 |
26 Mar 2024 | 1.5600 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 5,240,400 |
25 Mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 6,019,900 |
22 Mar 2024 | 1.5600 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 5,808,300 |
21 Mar 2024 | 1.6400 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 7,556,300 |
20 Mar 2024 | 1.5200 | 1.6200 | 1.4800 | 1.6000 | 1.6000 | 9,332,600 |
19 Mar 2024 | 1.5200 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 5,805,600 |
18 Mar 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 7,682,700 |
15 Mar 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 10,012,000 |
14 Mar 2024 | 1.6300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 7,815,100 |
13 Mar 2024 | 1.5500 | 1.6900 | 1.5300 | 1.6100 | 1.6100 | 11,725,900 |
12 Mar 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 14,480,200 |
11 Mar 2024 | 1.6800 | 1.7360 | 1.6100 | 1.6100 | 1.6100 | 7,080,100 |
08 Mar 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 13,090,100 |
07 Mar 2024 | 1.7200 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 13,561,800 |
06 Mar 2024 | 1.7400 | 1.7960 | 1.7100 | 1.7300 | 1.7300 | 9,807,800 |
05 Mar 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7400 | 1.7400 | 17,514,800 |
04 Mar 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 13,088,100 |
01 Mar 2024 | 2.3300 | 2.4350 | 1.8500 | 1.9000 | 1.9000 | 49,457,500 |
29 Feb 2024 | 2.1300 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 17,021,100 |
28 Feb 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0400 | 2.0400 | 10,272,700 |
27 Feb 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 9,710,800 |
26 Feb 2024 | 1.7700 | 1.9100 | 1.7200 | 1.9000 | 1.9000 | 10,396,800 |
23 Feb 2024 | 1.8500 | 1.8850 | 1.7600 | 1.7700 | 1.7700 | 15,670,000 |
22 Feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 11,224,000 |
21 Feb 2024 | 1.9800 | 1.9900 | 1.8300 | 1.9300 | 1.9300 | 14,826,000 |
20 Feb 2024 | 2.0400 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 10,836,400 |
16 Feb 2024 | 2.1400 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 13,615,100 |
15 Feb 2024 | 2.1100 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 12,802,300 |
14 Feb 2024 | 2.0200 | 2.1350 | 2.0000 | 2.1000 | 2.1000 | 8,573,300 |
13 Feb 2024 | 2.0200 | 2.0650 | 1.9500 | 1.9800 | 1.9800 | 13,386,000 |
12 Feb 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1300 | 2.1300 | 11,367,500 |
09 Feb 2024 | 1.9500 | 2.0900 | 1.9300 | 2.0600 | 2.0600 | 15,387,900 |
08 Feb 2024 | 1.9600 | 2.0500 | 1.9200 | 1.9600 | 1.9600 | 16,416,000 |
07 Feb 2024 | 2.0200 | 2.0400 | 1.7500 | 1.9400 | 1.9400 | 54,023,600 |
06 Feb 2024 | 2.4300 | 2.5600 | 2.4050 | 2.5100 | 2.5100 | 9,427,000 |
05 Feb 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4200 | 2.4200 | 10,283,400 |
02 Feb 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5600 | 2.5600 | 9,323,100 |
01 Feb 2024 | 2.5500 | 2.5900 | 2.4800 | 2.5400 | 2.5400 | 9,718,200 |
31 Jan 2024 | 2.5300 | 2.6950 | 2.4800 | 2.4900 | 2.4900 | 11,289,300 |
30 Jan 2024 | 2.7000 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 9,731,900 |
29 Jan 2024 | 2.6700 | 2.7300 | 2.6000 | 2.7200 | 2.7200 | 9,152,100 |
26 Jan 2024 | 2.7300 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 5,514,900 |
25 Jan 2024 | 2.7400 | 2.8300 | 2.6250 | 2.6800 | 2.6800 | 8,656,100 |
24 Jan 2024 | 2.8800 | 2.9550 | 2.6800 | 2.7000 | 2.7000 | 8,760,900 |
23 Jan 2024 | 2.7900 | 2.8750 | 2.7200 | 2.7900 | 2.7900 | 8,950,600 |
22 Jan 2024 | 2.6400 | 2.8750 | 2.6300 | 2.7300 | 2.7300 | 12,476,500 |
19 Jan 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 8,427,500 |
18 Jan 2024 | 2.6100 | 2.6490 | 2.4200 | 2.5200 | 2.5200 | 12,984,100 |
17 Jan 2024 | 2.5600 | 2.5960 | 2.5000 | 2.5800 | 2.5800 | 8,693,200 |
16 Jan 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 8,483,900 |
12 Jan 2024 | 2.8000 | 2.9300 | 2.7100 | 2.7300 | 2.7300 | 8,046,000 |
11 Jan 2024 | 2.8900 | 2.9190 | 2.7200 | 2.7900 | 2.7900 | 10,649,200 |
10 Jan 2024 | 2.9800 | 2.9900 | 2.8600 | 2.9400 | 2.9400 | 7,452,500 |
09 Jan 2024 | 3.1000 | 3.1250 | 2.9600 | 2.9700 | 2.9700 | 8,053,900 |
08 Jan 2024 | 2.9100 | 3.1700 | 2.8900 | 3.1700 | 3.1700 | 10,182,700 |
05 Jan 2024 | 2.9100 | 3.0500 | 2.8810 | 2.9300 | 2.9300 | 7,659,200 |
04 Jan 2024 | 2.9600 | 3.0200 | 2.8820 | 2.9700 | 2.9700 | 9,480,700 |
03 Jan 2024 | 3.0800 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 12,789,000 |
02 Jan 2024 | 3.1300 | 3.2200 | 3.0400 | 3.1500 | 3.1500 | 8,491,200 |
29 Dec 2023 | 3.3000 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 8,326,300 |
28 Dec 2023 | 3.2800 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 7,314,100 |
27 Dec 2023 | 3.2600 | 3.4250 | 3.2500 | 3.3300 | 3.3300 | 10,595,700 |
26 Dec 2023 | 3.2700 | 3.3050 | 3.1800 | 3.2600 | 3.2600 | 6,400,300 |
22 Dec 2023 | 3.2600 | 3.3400 | 3.2030 | 3.2700 | 3.2700 | 6,669,600 |
21 Dec 2023 | 3.2800 | 3.3000 | 3.1100 | 3.2700 | 3.2700 | 11,687,600 |
20 Dec 2023 | 3.4800 | 3.5000 | 3.1600 | 3.1700 | 3.1700 | 15,446,700 |
19 Dec 2023 | 3.3900 | 3.5500 | 3.3650 | 3.4900 | 3.4900 | 14,021,900 |
18 Dec 2023 | 3.3600 | 3.5000 | 3.2800 | 3.3300 | 3.3300 | 11,846,800 |
15 Dec 2023 | 3.6000 | 3.6400 | 3.3550 | 3.3600 | 3.3600 | 14,906,200 |
14 Dec 2023 | 3.5400 | 3.8150 | 3.4600 | 3.5600 | 3.5600 | 23,477,000 |
13 Dec 2023 | 3.2300 | 3.4500 | 3.0800 | 3.4000 | 3.4000 | 14,205,000 |
12 Dec 2023 | 3.2000 | 3.3200 | 3.1300 | 3.2300 | 3.2300 | 10,150,400 |
11 Dec 2023 | 3.2900 | 3.3200 | 3.1100 | 3.1200 | 3.1200 | 9,731,000 |
08 Dec 2023 | 3.1700 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 7,819,900 |
07 Dec 2023 | 3.2500 | 3.2610 | 3.1140 | 3.1900 | 3.1900 | 8,812,800 |
06 Dec 2023 | 3.3200 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 10,037,500 |
05 Dec 2023 | 3.4300 | 3.4300 | 3.1850 | 3.2100 | 3.2100 | 9,744,900 |
04 Dec 2023 | 3.3000 | 3.5900 | 3.2800 | 3.4500 | 3.4500 | 13,838,200 |
01 Dec 2023 | 3.1600 | 3.3900 | 3.1100 | 3.3200 | 3.3200 | 12,347,900 |
30 Nov 2023 | 3.1800 | 3.2300 | 3.0500 | 3.1900 | 3.1900 | 8,887,200 |
29 Nov 2023 | 3.2500 | 3.3800 | 3.1050 | 3.1500 | 3.1500 | 11,708,900 |
28 Nov 2023 | 3.1600 | 3.2200 | 3.0000 | 3.1800 | 3.1800 | 8,389,400 |
27 Nov 2023 | 3.0100 | 3.1700 | 2.9800 | 3.1700 | 3.1700 | 8,726,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |