Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | 1,580 |
24 Apr 2024 | 0.9127 | 0.9552 | 0.8526 | 0.8734 | 0.8734 | 81,855 |
23 Apr 2024 | 0.8179 | 0.9500 | 0.8155 | 0.9368 | 0.9368 | 803,151 |
22 Apr 2024 | 0.8990 | 0.9000 | 0.7900 | 0.8443 | 0.8443 | 392,136 |
19 Apr 2024 | 0.9400 | 0.9493 | 0.8877 | 0.8927 | 0.8927 | 76,162 |
18 Apr 2024 | 1.0090 | 1.0100 | 0.9360 | 0.9464 | 0.9464 | 169,532 |
17 Apr 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 41,229 |
16 Apr 2024 | 1.0150 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 60,357 |
15 Apr 2024 | 1.0810 | 1.1200 | 1.0200 | 1.0299 | 1.0299 | 131,647 |
12 Apr 2024 | 1.1350 | 1.1596 | 1.1000 | 1.1100 | 1.1100 | 38,569 |
11 Apr 2024 | 1.1400 | 1.1800 | 1.1096 | 1.1800 | 1.1800 | 68,726 |
10 Apr 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 71,754 |
09 Apr 2024 | 1.1700 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 72,916 |
08 Apr 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1696 | 1.1696 | 20,365 |
05 Apr 2024 | 1.1300 | 1.1596 | 1.1100 | 1.1396 | 1.1396 | 29,132 |
04 Apr 2024 | 1.1300 | 1.2100 | 1.1280 | 1.1861 | 1.1861 | 33,832 |
03 Apr 2024 | 1.1175 | 1.1400 | 1.1075 | 1.1200 | 1.1200 | 28,360 |
02 Apr 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 37,169 |
28 Mar 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2004 | 1.2004 | 143,136 |
27 Mar 2024 | 1.1200 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 42,266 |
26 Mar 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 33,836 |
25 Mar 2024 | 1.1400 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 143,221 |
22 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1304 | 1.1304 | 62,910 |
21 Mar 2024 | 1.1100 | 1.2100 | 1.1100 | 1.2004 | 1.2004 | 61,416 |
20 Mar 2024 | 1.0500 | 1.1600 | 1.0400 | 1.1500 | 1.1500 | 89,163 |
19 Mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0650 | 1.0650 | 43,916 |
18 Mar 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 44,590 |
15 Mar 2024 | 1.0000 | 1.0900 | 0.9895 | 1.0900 | 1.0900 | 135,574 |
14 Mar 2024 | 1.0299 | 1.0300 | 0.9842 | 0.9852 | 0.9852 | 151,917 |
13 Mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 98,555 |
12 Mar 2024 | 1.1200 | 1.1200 | 1.0603 | 1.0699 | 1.0699 | 68,022 |
11 Mar 2024 | 1.1400 | 1.1896 | 1.1200 | 1.1300 | 1.1300 | 45,203 |
08 Mar 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1498 | 1.1498 | 50,652 |
07 Mar 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1004 | 1.1004 | 180,176 |
06 Mar 2024 | 1.2200 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 81,499 |
05 Mar 2024 | 1.2167 | 1.2300 | 1.1900 | 1.2096 | 1.2096 | 48,118 |
04 Mar 2024 | 1.2500 | 1.2800 | 1.2050 | 1.2200 | 1.2200 | 32,140 |
01 Mar 2024 | 1.2226 | 1.2705 | 1.1600 | 1.2505 | 1.2505 | 15,279 |
29 Feb 2024 | 1.2100 | 1.2995 | 1.2000 | 1.2300 | 1.2300 | 111,807 |
28 Feb 2024 | 1.2500 | 1.2724 | 1.2000 | 1.2386 | 1.2386 | 39,514 |
27 Feb 2024 | 1.1704 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 68,419 |
26 Feb 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 102,575 |
23 Feb 2024 | 1.2000 | 1.2096 | 1.1300 | 1.1596 | 1.1596 | 65,989 |
22 Feb 2024 | 1.2784 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 100,657 |
21 Feb 2024 | 1.2901 | 1.2901 | 1.2404 | 1.2600 | 1.2600 | 42,470 |
20 Feb 2024 | 1.3350 | 1.3700 | 1.2805 | 1.3095 | 1.3095 | 163,585 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.3850 | 1.4100 | 1.3600 | 1.3995 | 1.3995 | 22,121 |
15 Feb 2024 | 1.4200 | 1.4395 | 1.3700 | 1.4081 | 1.4081 | 56,861 |
14 Feb 2024 | 1.3500 | 1.4295 | 1.3400 | 1.3900 | 1.3900 | 78,001 |
13 Feb 2024 | 1.4705 | 1.4705 | 1.3200 | 1.3700 | 1.3700 | 72,239 |
12 Feb 2024 | 1.3400 | 1.5150 | 1.3300 | 1.4920 | 1.4920 | 100,594 |
09 Feb 2024 | 1.2500 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 50,886 |
08 Feb 2024 | 1.2450 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 10,701 |
07 Feb 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 18,590 |
06 Feb 2024 | 1.1501 | 1.2400 | 1.1501 | 1.2400 | 1.2400 | 42,701 |
05 Feb 2024 | 1.2200 | 1.2200 | 1.1504 | 1.1800 | 1.1800 | 57,010 |
02 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2496 | 1.2496 | 14,579 |
01 Feb 2024 | 1.2595 | 1.3900 | 1.2400 | 1.2880 | 1.2880 | 210,852 |
31 Jan 2024 | 1.2080 | 1.3200 | 1.2000 | 1.2587 | 1.2587 | 193,809 |
30 Jan 2024 | 1.2401 | 1.2750 | 1.2400 | 1.2600 | 1.2600 | 28,600 |
29 Jan 2024 | 1.2300 | 1.2500 | 1.1913 | 1.2296 | 1.2296 | 40,465 |
26 Jan 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 40,767 |
25 Jan 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 19,879 |
24 Jan 2024 | 1.2800 | 1.3405 | 1.2000 | 1.2096 | 1.2096 | 110,126 |
23 Jan 2024 | 1.2100 | 1.3000 | 1.1900 | 1.2795 | 1.2795 | 308,527 |
22 Jan 2024 | 1.2100 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 97,575 |
19 Jan 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 538,694 |
18 Jan 2024 | 1.1000 | 1.1520 | 1.1000 | 1.1300 | 1.1300 | 40,179 |
17 Jan 2024 | 1.1120 | 1.1500 | 1.1100 | 1.1177 | 1.1177 | 96,295 |
16 Jan 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1504 | 1.1504 | 135,581 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.2700 | 1.3295 | 1.2400 | 1.2400 | 1.2400 | 101,243 |
11 Jan 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 227,586 |
10 Jan 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3295 | 1.3295 | 203,806 |
09 Jan 2024 | 1.3700 | 1.3895 | 1.3505 | 1.3795 | 1.3795 | 25,830 |
08 Jan 2024 | 1.3750 | 1.4295 | 1.3400 | 1.4120 | 1.4120 | 48,497 |
05 Jan 2024 | 1.4350 | 1.4995 | 1.4205 | 1.4405 | 1.4405 | 14,424 |
04 Jan 2024 | 1.4900 | 1.5197 | 1.4605 | 1.4995 | 1.4995 | 50,531 |
03 Jan 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4950 | 1.4950 | 151,926 |
02 Jan 2024 | 1.5800 | 1.6500 | 1.5306 | 1.5698 | 1.5698 | 78,673 |
29 Dec 2023 | 1.6400 | 1.6894 | 1.5750 | 1.6000 | 1.6000 | 346,498 |
28 Dec 2023 | 1.8200 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 104,591 |
27 Dec 2023 | 1.7880 | 1.8400 | 1.7600 | 1.8177 | 1.8177 | 144,400 |
22 Dec 2023 | 1.5600 | 1.6700 | 1.5200 | 1.6406 | 1.6406 | 72,146 |
21 Dec 2023 | 1.4900 | 1.5580 | 1.4600 | 1.5196 | 1.5196 | 58,435 |
20 Dec 2023 | 1.4900 | 1.5700 | 1.4200 | 1.5394 | 1.5394 | 108,210 |
19 Dec 2023 | 1.4800 | 1.5250 | 1.3800 | 1.4400 | 1.4400 | 331,731 |
18 Dec 2023 | 1.4900 | 1.8197 | 1.4900 | 1.5500 | 1.5500 | 299,821 |
15 Dec 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 85,433 |
14 Dec 2023 | 1.4400 | 1.6000 | 1.4400 | 1.5300 | 1.5300 | 151,309 |
13 Dec 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 17,962 |
12 Dec 2023 | 1.2800 | 1.2900 | 1.2000 | 1.2380 | 1.2380 | 102,726 |
11 Dec 2023 | 1.2900 | 1.3200 | 1.2509 | 1.3100 | 1.3100 | 104,584 |
08 Dec 2023 | 1.2100 | 1.3300 | 1.2100 | 1.2792 | 1.2792 | 44,458 |
07 Dec 2023 | 1.2200 | 1.2600 | 1.1900 | 1.2350 | 1.2350 | 175,527 |
06 Dec 2023 | 1.2800 | 1.2900 | 1.2000 | 1.2298 | 1.2298 | 89,252 |
05 Dec 2023 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | 1.2800 | 49,977 |
04 Dec 2023 | 1.3500 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 111,491 |
01 Dec 2023 | 1.2100 | 1.3200 | 1.2096 | 1.2900 | 1.2900 | 101,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |