Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.7700 | 1.8150 | 1.7650 | 1.7970 | 1.7970 | 157,399 |
07 May 2024 | 1.8200 | 1.8250 | 1.7450 | 1.7800 | 1.7800 | 579,669 |
06 May 2024 | 1.8350 | 1.8350 | 1.8000 | 1.8000 | 1.8000 | 325,959 |
03 May 2024 | 1.8800 | 1.9000 | 1.8250 | 1.8350 | 1.8350 | 381,816 |
02 May 2024 | 1.7575 | 1.9000 | 1.7450 | 1.8800 | 1.8800 | 732,083 |
01 May 2024 | 1.8500 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 356,639 |
30 Apr 2024 | 1.7800 | 1.8700 | 1.7750 | 1.8500 | 1.8500 | 4,530,055 |
29 Apr 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 233,770 |
26 Apr 2024 | 1.7400 | 1.7650 | 1.7200 | 1.7600 | 1.7600 | 309,575 |
24 Apr 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 2,990,359 |
23 Apr 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6950 | 1.6950 | 149,930 |
22 Apr 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 550,471 |
19 Apr 2024 | 1.6800 | 1.6800 | 1.6450 | 1.6650 | 1.6650 | 1,143,096 |
18 Apr 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6850 | 1.6850 | 120,026 |
17 Apr 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 909,742 |
16 Apr 2024 | 1.6400 | 1.6525 | 1.6200 | 1.6500 | 1.6500 | 1,008,997 |
15 Apr 2024 | 1.6200 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 222,771 |
12 Apr 2024 | 1.6250 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 335,269 |
11 Apr 2024 | 1.6350 | 1.6500 | 1.6150 | 1.6350 | 1.6350 | 132,110 |
10 Apr 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6400 | 1.6400 | 153,990 |
09 Apr 2024 | 1.6250 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 337,252 |
08 Apr 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 193,985 |
05 Apr 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 148,826 |
04 Apr 2024 | 1.6150 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 283,321 |
03 Apr 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6050 | 1.6050 | 221,887 |
02 Apr 2024 | 1.6400 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 197,967 |
28 Mar 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 289,342 |
27 Mar 2024 | 1.6100 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 186,541 |
26 Mar 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6250 | 1.6250 | 240,895 |
25 Mar 2024 | 1.6300 | 1.6700 | 1.6250 | 1.6350 | 1.6350 | 193,415 |
22 Mar 2024 | 1.6400 | 1.6500 | 1.6150 | 1.6400 | 1.6400 | 122,904 |
21 Mar 2024 | 1.6450 | 1.6550 | 1.6050 | 1.6500 | 1.6500 | 320,199 |
20 Mar 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6250 | 1.6250 | 614,127 |
19 Mar 2024 | 1.6050 | 1.6325 | 1.5650 | 1.6000 | 1.6000 | 4,044,676 |
18 Mar 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6350 | 1.6350 | 353,812 |
15 Mar 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 1,055,766 |
14 Mar 2024 | 1.6000 | 1.6450 | 1.5825 | 1.6000 | 1.6000 | 465,312 |
13 Mar 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6150 | 1.6150 | 5,330,156 |
12 Mar 2024 | 1.5750 | 1.6150 | 1.5750 | 1.6000 | 1.6000 | 952,061 |
11 Mar 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5950 | 1.5950 | 733,178 |
08 Mar 2024 | 1.5350 | 1.5950 | 1.5200 | 1.5750 | 1.5750 | 653,826 |
07 Mar 2024 | 1.4800 | 1.5325 | 1.4800 | 1.5300 | 1.5300 | 326,439 |
06 Mar 2024 | 1.4650 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 480,838 |
05 Mar 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4650 | 1.4650 | 135,254 |
04 Mar 2024 | 1.4550 | 1.4650 | 1.4500 | 1.4550 | 1.4550 | 311,209 |
01 Mar 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4550 | 1.4550 | 290,516 |
29 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 507,395 |
28 Feb 2024 | 1.4150 | 1.4650 | 1.4150 | 1.4500 | 1.4500 | 903,978 |
27 Feb 2024 | 1.3850 | 1.4250 | 1.3650 | 1.4050 | 1.4050 | 712,597 |
26 Feb 2024 | 1.4050 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 441,996 |
23 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 524,377 |
22 Feb 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 501,796 |
21 Feb 2024 | 1.4000 | 1.4000 | 1.3450 | 1.3800 | 1.3800 | 113,148 |
20 Feb 2024 | 1.3550 | 1.4050 | 1.3300 | 1.3700 | 1.3700 | 299,857 |
19 Feb 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3900 | 1.3900 | 359,403 |
16 Feb 2024 | 1.3900 | 1.4350 | 1.3800 | 1.4200 | 1.4200 | 383,617 |
15 Feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 857,720 |
14 Feb 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 82,360 |
13 Feb 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 111,404 |
12 Feb 2024 | 1.3550 | 1.3900 | 1.3550 | 1.3650 | 1.3650 | 76,813 |
09 Feb 2024 | 1.3650 | 1.4150 | 1.3650 | 1.4000 | 1.4000 | 56,679 |
08 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
07 Feb 2024 | 1.4000 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 2,140,978 |
06 Feb 2024 | 1.4450 | 1.4450 | 1.3500 | 1.4050 | 1.4050 | 399,922 |
05 Feb 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 397,494 |
02 Feb 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 1,677,175 |
01 Feb 2024 | 1.3600 | 1.3950 | 1.3550 | 1.3550 | 1.3550 | 1,761,993 |
31 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,112,253 |
30 Jan 2024 | 1.3500 | 1.3850 | 1.3450 | 1.3800 | 1.3800 | 1,384,273 |
29 Jan 2024 | 1.3750 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | 66,603 |
25 Jan 2024 | 1.3800 | 1.3800 | 1.3250 | 1.3350 | 1.3350 | 97,664 |
24 Jan 2024 | 1.3850 | 1.4050 | 1.3700 | 1.3850 | 1.3850 | 137,628 |
23 Jan 2024 | 1.4000 | 1.4150 | 1.3850 | 1.4050 | 1.4050 | 501,905 |
22 Jan 2024 | 1.3800 | 1.4000 | 1.3750 | 1.3950 | 1.3950 | 359,411 |
19 Jan 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3750 | 1.3750 | 900,619 |
18 Jan 2024 | 1.3500 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 336,820 |
17 Jan 2024 | 1.3750 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 397,362 |
16 Jan 2024 | 1.3450 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 781,558 |
15 Jan 2024 | 1.3300 | 1.3400 | 1.3050 | 1.3400 | 1.3400 | 37,608 |
12 Jan 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 609,749 |
11 Jan 2024 | 1.2600 | 1.3050 | 1.2500 | 1.2900 | 1.2900 | 666,919 |
10 Jan 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2750 | 632,269 |
09 Jan 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 708,853 |
08 Jan 2024 | 1.1900 | 1.2250 | 1.1650 | 1.2200 | 1.2200 | 443,471 |
05 Jan 2024 | 1.1650 | 1.2250 | 1.1650 | 1.1950 | 1.1950 | 119,525 |
04 Jan 2024 | 1.1600 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 144,381 |
03 Jan 2024 | 1.1825 | 1.1950 | 1.1550 | 1.1700 | 1.1700 | 170,210 |
02 Jan 2024 | 1.2750 | 1.2750 | 1.1700 | 1.1700 | 1.1700 | 367,200 |
29 Dec 2023 | 1.1900 | 1.3050 | 1.1900 | 1.2700 | 1.2700 | 661,089 |
28 Dec 2023 | 1.1500 | 1.2050 | 1.1500 | 1.1950 | 1.1950 | 2,615,152 |
27 Dec 2023 | 1.1200 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 210,665 |
22 Dec 2023 | 1.1600 | 1.1600 | 1.0950 | 1.1400 | 1.1400 | 893,265 |
21 Dec 2023 | 1.1500 | 1.1650 | 1.1150 | 1.1650 | 1.1650 | 178,727 |
20 Dec 2023 | 1.1050 | 1.1650 | 1.1050 | 1.1600 | 1.1600 | 2,196,720 |
19 Dec 2023 | 1.1200 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 795,688 |
18 Dec 2023 | 1.1050 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 2,193,216 |
15 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 532,328 |
14 Dec 2023 | 1.1200 | 1.1500 | 1.0950 | 1.1150 | 1.1150 | 393,734 |
13 Dec 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 2,161,784 |
12 Dec 2023 | 1.1000 | 1.1100 | 1.0950 | 1.1050 | 1.1050 | 123,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |