Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.3900 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 66,200 |
26 Mar 2024 | 1.4900 | 1.5300 | 1.2800 | 1.4600 | 1.4600 | 124,600 |
25 Mar 2024 | 1.3200 | 1.7900 | 1.3200 | 1.5400 | 1.5400 | 735,100 |
22 Mar 2024 | 1.2800 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 42,000 |
21 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 13,800 |
20 Mar 2024 | 1.3500 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 20,200 |
19 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 3,100 |
18 Mar 2024 | 1.2950 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 9,000 |
15 Mar 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 600 |
14 Mar 2024 | 1.2360 | 1.3100 | 1.2360 | 1.3000 | 1.3000 | 1,900 |
13 Mar 2024 | 1.2000 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 22,000 |
12 Mar 2024 | 1.3500 | 1.4000 | 1.2000 | 1.3100 | 1.3100 | 3,600 |
11 Mar 2024 | 1.2900 | 1.3800 | 1.1300 | 1.3100 | 1.3100 | 27,100 |
08 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3550 | 1.3550 | 10,100 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
06 Mar 2024 | 1.3130 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 21,400 |
05 Mar 2024 | 1.2900 | 1.4020 | 1.2900 | 1.3900 | 1.3900 | 1,700 |
04 Mar 2024 | 1.4500 | 1.4500 | 1.3460 | 1.4300 | 1.4300 | 19,800 |
01 Mar 2024 | 1.3200 | 1.4300 | 1.2300 | 1.3800 | 1.3800 | 11,900 |
29 Feb 2024 | 1.2990 | 1.3600 | 1.2000 | 1.3300 | 1.3300 | 10,800 |
28 Feb 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 44,400 |
27 Feb 2024 | 1.2600 | 1.2600 | 1.1870 | 1.2500 | 1.2500 | 3,300 |
26 Feb 2024 | 1.2000 | 1.2500 | 1.1630 | 1.2400 | 1.2400 | 14,900 |
23 Feb 2024 | 1.2600 | 1.3900 | 0.9810 | 1.2000 | 1.2000 | 241,500 |
22 Feb 2024 | 1.3220 | 1.4440 | 1.3020 | 1.3300 | 1.3300 | 7,600 |
21 Feb 2024 | 1.4790 | 1.4790 | 1.4300 | 1.4600 | 1.4600 | 3,200 |
20 Feb 2024 | 1.4500 | 1.5200 | 1.3670 | 1.5100 | 1.5100 | 11,400 |
16 Feb 2024 | 1.4000 | 1.6000 | 1.3310 | 1.4300 | 1.4300 | 37,400 |
15 Feb 2024 | 1.3700 | 1.5200 | 1.3020 | 1.4250 | 1.4250 | 39,700 |
14 Feb 2024 | 1.2900 | 2.1980 | 1.2300 | 1.4600 | 1.4600 | 818,600 |
13 Feb 2024 | 1.2500 | 1.2880 | 1.2100 | 1.2880 | 1.2880 | 10,400 |
12 Feb 2024 | 1.3000 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 24,000 |
09 Feb 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 4,600 |
08 Feb 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2620 | 1.2620 | 3,600 |
07 Feb 2024 | 1.2600 | 1.2840 | 1.2500 | 1.2600 | 1.2600 | 3,800 |
06 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 4,900 |
05 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 11,100 |
02 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
01 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,600 |
31 Jan 2024 | 1.3040 | 1.3290 | 1.2900 | 1.2900 | 1.2900 | 3,400 |
30 Jan 2024 | 1.2800 | 1.3050 | 1.2800 | 1.3020 | 1.3020 | 16,900 |
29 Jan 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,400 |
26 Jan 2024 | 1.2800 | 1.2890 | 1.2800 | 1.2890 | 1.2890 | 1,000 |
25 Jan 2024 | 1.3000 | 1.3190 | 1.3000 | 1.3100 | 1.3100 | 4,100 |
24 Jan 2024 | 1.3800 | 1.3800 | 1.3120 | 1.3200 | 1.3200 | 9,100 |
23 Jan 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 700 |
22 Jan 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 4,800 |
19 Jan 2024 | 1.3400 | 1.3770 | 1.3000 | 1.3500 | 1.3500 | 8,800 |
18 Jan 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 2,700 |
17 Jan 2024 | 1.3000 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 8,700 |
16 Jan 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 9,900 |
12 Jan 2024 | 1.3700 | 1.3700 | 1.2750 | 1.3600 | 1.3600 | 1,500 |
11 Jan 2024 | 1.2900 | 1.3900 | 1.2800 | 1.3100 | 1.3100 | 2,900 |
10 Jan 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | 4,600 |
09 Jan 2024 | 1.2600 | 1.3290 | 1.2500 | 1.3290 | 1.3290 | 16,600 |
08 Jan 2024 | 1.4100 | 1.4100 | 1.0000 | 1.3680 | 1.3680 | 101,200 |
05 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 2,500 |
04 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 600 |
03 Jan 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 600 |
02 Jan 2024 | 1.4600 | 1.4600 | 1.4020 | 1.4240 | 1.4240 | 2,200 |
29 Dec 2023 | 1.3600 | 1.4200 | 1.3600 | 1.3840 | 1.3840 | 10,200 |
28 Dec 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 4,200 |
27 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,800 |
26 Dec 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,800 |
22 Dec 2023 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 3,400 |
21 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 1,000 |
20 Dec 2023 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,900 |
19 Dec 2023 | 1.4400 | 1.4400 | 1.3550 | 1.3550 | 1.3550 | 2,100 |
18 Dec 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,300 |
15 Dec 2023 | 1.4360 | 1.4400 | 1.4360 | 1.4400 | 1.4400 | 300 |
14 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 3,500 |
13 Dec 2023 | 1.3900 | 1.3900 | 1.3510 | 1.3900 | 1.3900 | 700 |
12 Dec 2023 | 1.4400 | 1.4400 | 1.3510 | 1.3900 | 1.3900 | 5,300 |
11 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 800 |
08 Dec 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 500 |
07 Dec 2023 | 1.4200 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,100 |
06 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 400 |
05 Dec 2023 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 800 |
04 Dec 2023 | 1.4200 | 1.5200 | 1.3500 | 1.5200 | 1.5200 | 9,600 |
01 Dec 2023 | 1.4400 | 1.4650 | 1.4400 | 1.4650 | 1.4650 | 500 |
30 Nov 2023 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 4,700 |
29 Nov 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 1,500 |
28 Nov 2023 | 1.4200 | 1.5060 | 1.4120 | 1.5060 | 1.5060 | 2,200 |
27 Nov 2023 | 1.4300 | 1.5820 | 1.3500 | 1.3600 | 1.3600 | 13,100 |
24 Nov 2023 | 1.3900 | 1.4200 | 1.3000 | 1.3900 | 1.3900 | 6,700 |
22 Nov 2023 | 1.4180 | 1.4180 | 1.4150 | 1.4150 | 1.4150 | 700 |
21 Nov 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 800 |
20 Nov 2023 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 300 |
17 Nov 2023 | 1.5250 | 1.6000 | 1.4000 | 1.4280 | 1.4280 | 4,300 |
16 Nov 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 1,000 |
15 Nov 2023 | 1.4100 | 1.4350 | 1.4100 | 1.4350 | 1.4350 | 1,600 |
14 Nov 2023 | 1.4500 | 1.5150 | 1.4000 | 1.4700 | 1.4700 | 2,600 |
13 Nov 2023 | 1.5900 | 1.5900 | 1.4000 | 1.4650 | 1.4650 | 3,700 |
10 Nov 2023 | 1.4900 | 1.5000 | 1.3950 | 1.3950 | 1.3950 | 5,200 |
09 Nov 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,900 |
08 Nov 2023 | 1.3900 | 1.5100 | 1.3900 | 1.4580 | 1.4580 | 9,600 |
07 Nov 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,200 |
06 Nov 2023 | 1.4800 | 1.6000 | 1.3600 | 1.4500 | 1.4500 | 11,500 |
03 Nov 2023 | 1.4500 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 3,200 |
02 Nov 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |