Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3800 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 571,500 |
27 Mar 2024 | 1.3700 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 805,900 |
26 Mar 2024 | 1.4500 | 1.4600 | 1.3300 | 1.3400 | 1.3400 | 699,500 |
25 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 503,300 |
22 Mar 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 494,900 |
21 Mar 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4800 | 1.4800 | 889,800 |
20 Mar 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 750,000 |
19 Mar 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3900 | 1.3900 | 841,900 |
18 Mar 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 642,000 |
15 Mar 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 1,961,400 |
14 Mar 2024 | 1.5300 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 884,400 |
13 Mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5300 | 1.5300 | 1,097,100 |
12 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 1,329,500 |
11 Mar 2024 | 1.3900 | 1.5500 | 1.3800 | 1.4600 | 1.4600 | 1,939,700 |
08 Mar 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 610,100 |
07 Mar 2024 | 1.3600 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 862,900 |
06 Mar 2024 | 1.2800 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 757,500 |
05 Mar 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 404,600 |
04 Mar 2024 | 1.2800 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 990,700 |
01 Mar 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 604,300 |
29 Feb 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,117,900 |
28 Feb 2024 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 817,000 |
27 Feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 966,500 |
26 Feb 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 1,114,400 |
23 Feb 2024 | 1.2500 | 1.3600 | 1.2000 | 1.3400 | 1.3400 | 1,426,900 |
22 Feb 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 1,088,500 |
21 Feb 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 962,000 |
20 Feb 2024 | 1.3900 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 1,272,200 |
16 Feb 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 1,101,500 |
15 Feb 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 552,200 |
14 Feb 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 555,700 |
13 Feb 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4300 | 1.4300 | 705,600 |
12 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 832,900 |
09 Feb 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 541,500 |
08 Feb 2024 | 1.4700 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 889,700 |
07 Feb 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,056,600 |
06 Feb 2024 | 1.4900 | 1.5000 | 1.3600 | 1.3800 | 1.3800 | 1,774,500 |
05 Feb 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 1,468,800 |
02 Feb 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6600 | 1.6600 | 718,500 |
01 Feb 2024 | 1.7300 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 999,000 |
31 Jan 2024 | 1.8000 | 1.8300 | 1.6900 | 1.7000 | 1.7000 | 1,117,300 |
30 Jan 2024 | 1.9100 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 976,500 |
29 Jan 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 957,000 |
26 Jan 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 488,900 |
25 Jan 2024 | 1.8300 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 543,900 |
24 Jan 2024 | 1.9100 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 731,200 |
23 Jan 2024 | 1.7800 | 1.9100 | 1.7800 | 1.8800 | 1.8800 | 1,743,400 |
22 Jan 2024 | 1.9100 | 1.9400 | 1.7400 | 1.7800 | 1.7800 | 2,137,000 |
19 Jan 2024 | 1.9800 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 1,710,300 |
18 Jan 2024 | 2.0300 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,013,200 |
17 Jan 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 1,127,200 |
16 Jan 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 1,400,300 |
12 Jan 2024 | 2.0600 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 1,398,800 |
11 Jan 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0400 | 2.0400 | 1,796,600 |
10 Jan 2024 | 2.0800 | 2.2400 | 2.0600 | 2.1100 | 2.1100 | 2,598,000 |
09 Jan 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0900 | 2.0900 | 1,532,200 |
08 Jan 2024 | 1.9900 | 2.1400 | 1.9400 | 2.0300 | 2.0300 | 1,911,900 |
05 Jan 2024 | 1.8800 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 1,139,600 |
04 Jan 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 926,000 |
03 Jan 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 1,612,400 |
02 Jan 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0400 | 2.0400 | 1,699,700 |
29 Dec 2023 | 2.1900 | 2.1900 | 1.9800 | 2.0000 | 2.0000 | 3,184,900 |
28 Dec 2023 | 2.2900 | 2.4500 | 2.1700 | 2.2100 | 2.2100 | 3,365,500 |
27 Dec 2023 | 2.4400 | 2.5000 | 2.2800 | 2.3000 | 2.3000 | 4,901,200 |
26 Dec 2023 | 2.0400 | 2.6100 | 1.9900 | 2.5500 | 2.5500 | 11,726,200 |
22 Dec 2023 | 1.9200 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 2,036,700 |
21 Dec 2023 | 1.9500 | 1.9900 | 1.9100 | 1.9500 | 1.9500 | 724,100 |
20 Dec 2023 | 1.9000 | 2.0100 | 1.8600 | 1.9200 | 1.9200 | 1,864,200 |
19 Dec 2023 | 1.8700 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 1,108,800 |
18 Dec 2023 | 1.9400 | 1.9600 | 1.8400 | 1.8800 | 1.8800 | 1,235,700 |
15 Dec 2023 | 1.9700 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 1,688,200 |
14 Dec 2023 | 2.0200 | 2.2000 | 1.9500 | 1.9600 | 1.9600 | 2,994,300 |
13 Dec 2023 | 1.9400 | 2.0300 | 1.8600 | 2.0000 | 2.0000 | 1,520,100 |
12 Dec 2023 | 1.9200 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 819,800 |
11 Dec 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 816,600 |
08 Dec 2023 | 1.8200 | 1.9500 | 1.8200 | 1.9200 | 1.9200 | 740,500 |
07 Dec 2023 | 1.9300 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 1,061,600 |
06 Dec 2023 | 2.0000 | 2.0700 | 1.8800 | 1.9000 | 1.9000 | 2,190,800 |
05 Dec 2023 | 1.9800 | 2.0400 | 1.8300 | 1.8600 | 1.8600 | 1,745,300 |
04 Dec 2023 | 1.8800 | 2.0800 | 1.8400 | 1.9800 | 1.9800 | 3,028,100 |
01 Dec 2023 | 1.7200 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 1,380,200 |
30 Nov 2023 | 1.8800 | 1.9100 | 1.6900 | 1.7200 | 1.7200 | 2,153,400 |
29 Nov 2023 | 1.6800 | 1.9900 | 1.6500 | 1.9100 | 1.9100 | 5,402,500 |
28 Nov 2023 | 1.6500 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 477,300 |
27 Nov 2023 | 1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 754,000 |
24 Nov 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 421,900 |
22 Nov 2023 | 1.7200 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 587,700 |
21 Nov 2023 | 1.7100 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 803,700 |
20 Nov 2023 | 1.7100 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 1,155,700 |
17 Nov 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 724,700 |
16 Nov 2023 | 1.7200 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 838,700 |
15 Nov 2023 | 1.7200 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 1,835,700 |
14 Nov 2023 | 1.6300 | 1.7700 | 1.6200 | 1.7200 | 1.7200 | 2,185,800 |
13 Nov 2023 | 1.5500 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 1,144,900 |
10 Nov 2023 | 1.6500 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,054,500 |
09 Nov 2023 | 1.7200 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 1,244,800 |
08 Nov 2023 | 1.8300 | 1.8600 | 1.7100 | 1.7700 | 1.7700 | 2,049,900 |
07 Nov 2023 | 1.9400 | 1.9700 | 1.7600 | 1.8000 | 1.8000 | 2,185,200 |
06 Nov 2023 | 1.9000 | 2.0200 | 1.8900 | 1.9500 | 1.9500 | 2,485,300 |
03 Nov 2023 | 1.9100 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 3,457,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |