Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 56 |
01 May 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 97 |
30 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 12 |
29 Apr 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 80 |
26 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 27 |
25 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 5 |
24 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 13 |
23 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1602 | 1.1602 | 233 |
22 Apr 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 4,862 |
19 Apr 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 11 |
18 Apr 2024 | 1.1000 | 1.1435 | 1.0935 | 1.1300 | 1.1300 | 3,111 |
17 Apr 2024 | 1.1600 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 179 |
16 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 209 |
15 Apr 2024 | 1.1860 | 1.2800 | 1.1600 | 1.1958 | 1.1958 | 2,813 |
12 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 59 |
11 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2455 | 1.2455 | 526 |
10 Apr 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2003 | 1.2003 | 1,065 |
09 Apr 2024 | 1.2500 | 1.2583 | 1.2500 | 1.2500 | 1.2500 | 2,055 |
08 Apr 2024 | 1.2498 | 1.2700 | 1.2200 | 1.2498 | 1.2498 | 1,583 |
05 Apr 2024 | 1.1200 | 1.2862 | 1.1200 | 1.2403 | 1.2403 | 3,806 |
04 Apr 2024 | 1.1197 | 1.1197 | 1.1000 | 1.1110 | 1.1110 | 68 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.0800 | 1.1436 | 1.0800 | 1.1300 | 1.1300 | 535 |
27 Mar 2024 | 1.1000 | 1.1193 | 1.0900 | 1.1193 | 1.1193 | 2,043 |
26 Mar 2024 | 1.1000 | 1.1181 | 1.0900 | 1.1000 | 1.1000 | 1,141 |
25 Mar 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 832 |
22 Mar 2024 | 1.1571 | 1.1665 | 1.1100 | 1.1505 | 1.1505 | 966 |
21 Mar 2024 | 1.0700 | 1.1499 | 1.0700 | 1.1400 | 1.1400 | 144 |
20 Mar 2024 | 1.0700 | 1.1099 | 1.0700 | 1.1098 | 1.1098 | 2,561 |
19 Mar 2024 | 1.0817 | 1.0988 | 1.0200 | 1.0900 | 1.0900 | 2,986 |
18 Mar 2024 | 1.0867 | 1.1085 | 1.0600 | 1.0600 | 1.0600 | 2,090 |
15 Mar 2024 | 1.1333 | 1.1400 | 1.0501 | 1.0779 | 1.0779 | 3,246 |
14 Mar 2024 | 1.1910 | 1.1938 | 1.1600 | 1.1927 | 1.1927 | 973 |
13 Mar 2024 | 1.2000 | 1.2293 | 1.1700 | 1.1708 | 1.1708 | 1,638 |
12 Mar 2024 | 1.1500 | 1.1894 | 1.1500 | 1.1600 | 1.1600 | 120 |
11 Mar 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1650 | 1.1650 | 1,118 |
08 Mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 55 |
07 Mar 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 3,406 |
06 Mar 2024 | 1.1610 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 984 |
05 Mar 2024 | 1.1000 | 1.1650 | 1.1000 | 1.1500 | 1.1500 | 2,161 |
04 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 139 |
01 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1511 | 1.1511 | 95 |
29 Feb 2024 | 1.1350 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 236 |
28 Feb 2024 | 1.1386 | 1.1480 | 1.1100 | 1.1100 | 1.1100 | 297 |
27 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1463 | 1.1463 | 2,240 |
26 Feb 2024 | 1.1550 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 297 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.1399 | 1.1399 | 1.1399 | 1.1399 | 1.1399 | 68 |
21 Feb 2024 | 1.1482 | 1.1710 | 1.1200 | 1.1400 | 1.1400 | 132 |
20 Feb 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1455 | 1.1455 | 442 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.1840 | 1.1900 | 1.1600 | 1.1744 | 1.1744 | 615 |
15 Feb 2024 | 1.1600 | 1.1994 | 1.1600 | 1.1800 | 1.1800 | 1,006 |
14 Feb 2024 | 1.2202 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 519 |
13 Feb 2024 | 1.1900 | 1.1979 | 1.1700 | 1.1947 | 1.1947 | 682 |
12 Feb 2024 | 1.1700 | 1.2350 | 1.1700 | 1.2100 | 1.2100 | 2,412 |
09 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,526 |
08 Feb 2024 | 1.1600 | 1.2255 | 1.1600 | 1.2000 | 1.2000 | 7,792 |
07 Feb 2024 | 1.1900 | 1.1981 | 1.1870 | 1.1870 | 1.1870 | 6,593 |
06 Feb 2024 | 1.2001 | 1.2296 | 1.1600 | 1.1800 | 1.1800 | 393 |
05 Feb 2024 | 1.1580 | 1.2392 | 1.1500 | 1.2003 | 1.2003 | 4,969 |
02 Feb 2024 | 1.1952 | 1.1999 | 1.1700 | 1.1900 | 1.1900 | 789 |
01 Feb 2024 | 1.2500 | 1.2502 | 1.2000 | 1.2000 | 1.2000 | 149 |
31 Jan 2024 | 1.2388 | 1.2773 | 1.2000 | 1.2500 | 1.2500 | 5,507 |
30 Jan 2024 | 1.3136 | 1.3136 | 1.2500 | 1.2845 | 1.2845 | 3,035 |
29 Jan 2024 | 1.2923 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 161 |
26 Jan 2024 | 1.2718 | 1.3197 | 1.2500 | 1.3197 | 1.3197 | 631 |
25 Jan 2024 | 1.2800 | 1.3000 | 1.2315 | 1.2810 | 1.2810 | 490 |
24 Jan 2024 | 1.2755 | 1.3394 | 1.2600 | 1.3224 | 1.3224 | 4,205 |
23 Jan 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 272 |
22 Jan 2024 | 1.1909 | 1.2961 | 1.1900 | 1.2819 | 1.2819 | 606 |
19 Jan 2024 | 1.2500 | 1.2764 | 1.2018 | 1.2018 | 1.2018 | 961 |
18 Jan 2024 | 1.3274 | 1.3325 | 1.2300 | 1.2535 | 1.2535 | 9,706 |
17 Jan 2024 | 1.2782 | 1.2900 | 1.2500 | 1.2678 | 1.2678 | 476 |
16 Jan 2024 | 1.4000 | 1.5000 | 1.2791 | 1.2791 | 1.2791 | 1,084 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.4400 | 1.4694 | 1.3662 | 1.3662 | 1.3662 | 1,301 |
11 Jan 2024 | 1.3900 | 1.4748 | 1.3600 | 1.4748 | 1.4748 | 923 |
10 Jan 2024 | 1.3800 | 1.4873 | 1.3500 | 1.4873 | 1.4873 | 1,104 |
09 Jan 2024 | 1.4020 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 782 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | 1.4488 | 300 |
04 Jan 2024 | 1.4180 | 1.4583 | 1.4180 | 1.4583 | 1.4583 | 1,240 |
03 Jan 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 1,104 |
02 Jan 2024 | 1.3100 | 1.4600 | 1.3000 | 1.4390 | 1.4390 | 2,116 |
29 Dec 2023 | 1.5000 | 1.5500 | 1.3264 | 1.3380 | 1.3380 | 9,559 |
28 Dec 2023 | 1.5625 | 1.6500 | 1.4256 | 1.5000 | 1.5000 | 77,681 |
27 Dec 2023 | 1.2091 | 1.4763 | 1.2091 | 1.4600 | 1.4600 | 6,130 |
22 Dec 2023 | 1.1600 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 4,144 |
21 Dec 2023 | 1.2000 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 504 |
20 Dec 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 391 |
19 Dec 2023 | 1.1300 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 2,065 |
18 Dec 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 997 |
15 Dec 2023 | 1.1930 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 1,888 |
14 Dec 2023 | 1.1000 | 1.2400 | 1.1000 | 1.2100 | 1.2100 | 3,727 |
13 Dec 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 302 |
12 Dec 2023 | 1.1600 | 1.2100 | 1.1485 | 1.1485 | 1.1485 | 1,031 |
11 Dec 2023 | 1.1800 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 77 |
08 Dec 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |