Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8663 | 1.8975 | 1.8260 | 1.8970 | 1.8970 | 2,578,397 |
02 May 2024 | 1.8778 | 1.9175 | 1.8805 | 1.8745 | 1.8745 | 30,558,640 |
01 May 2024 | 1.7985 | 1.7985 | 1.7985 | 1.7985 | 1.7985 | - |
30 Apr 2024 | 1.7080 | 1.8740 | 1.7080 | 1.7985 | 1.7985 | 17,435,831 |
29 Apr 2024 | 1.6957 | 1.7375 | 1.6895 | 1.6992 | 1.6992 | 19,568,255 |
26 Apr 2024 | 1.6217 | 1.7255 | 1.6300 | 1.6918 | 1.6918 | 12,078,169 |
25 Apr 2024 | 1.5493 | 1.7385 | 1.5820 | 1.6298 | 1.6298 | 109,837,962 |
24 Apr 2024 | 1.5000 | 1.5350 | 1.4930 | 1.4883 | 1.4883 | 17,168,424 |
23 Apr 2024 | 1.4883 | 1.5350 | 1.4965 | 1.5025 | 1.5025 | 75,037,822 |
22 Apr 2024 | 1.4833 | 1.5070 | 1.4815 | 1.4878 | 1.4878 | 22,822,690 |
19 Apr 2024 | 1.4400 | 1.4870 | 1.4590 | 1.4787 | 1.4787 | 5,425,922 |
18 Apr 2024 | 1.4400 | 1.5075 | 1.4560 | 1.4833 | 1.4833 | 61,058,972 |
17 Apr 2024 | 1.4108 | 1.4510 | 1.4100 | 1.4415 | 1.4415 | 5,719,507 |
16 Apr 2024 | 1.4355 | 1.4245 | 1.3755 | 1.4150 | 1.4150 | 4,500,256 |
16 Apr 2024 | 0.03 Dividend | |||||
15 Apr 2024 | 1.4052 | 1.4800 | 1.3990 | 1.4672 | 1.4373 | 11,292,965 |
12 Apr 2024 | 1.4445 | 1.4650 | 1.4325 | 1.4565 | 1.4267 | 4,693,371 |
11 Apr 2024 | 1.5075 | 1.5290 | 1.4490 | 1.4510 | 1.4213 | 59,614,494 |
10 Apr 2024 | 1.5000 | 1.5225 | 1.4800 | 1.5045 | 1.4737 | 14,164,114 |
09 Apr 2024 | 1.5315 | 1.5605 | 1.4980 | 1.5013 | 1.4706 | 2,499,612 |
08 Apr 2024 | 1.5172 | 1.5515 | 1.5225 | 1.5208 | 1.4897 | 3,234,340 |
05 Apr 2024 | 1.5122 | 1.5400 | 1.4925 | 1.5087 | 1.4779 | 2,197,119 |
04 Apr 2024 | 1.4777 | 1.5445 | 1.4865 | 1.5132 | 1.4823 | 3,435,919 |
03 Apr 2024 | 1.4310 | 1.5175 | 1.4585 | 1.4852 | 1.4549 | 4,422,464 |
02 Apr 2024 | 1.4300 | 1.4755 | 1.4490 | 1.4362 | 1.4069 | 46,504,490 |
28 Mar 2024 | 1.4250 | 1.4640 | 1.4425 | 1.4315 | 1.4022 | 7,825,146 |
27 Mar 2024 | 1.4295 | 1.4680 | 1.4395 | 1.4312 | 1.4020 | 1,484,761 |
26 Mar 2024 | 1.4167 | 1.4565 | 1.4310 | 1.4250 | 1.3959 | 2,600,991 |
25 Mar 2024 | 1.4220 | 1.4400 | 1.4250 | 1.4238 | 1.3946 | 3,637,646 |
22 Mar 2024 | 1.4152 | 1.4485 | 1.4285 | 1.4190 | 1.3900 | 17,981,171 |
21 Mar 2024 | 1.4265 | 1.4520 | 1.4155 | 1.4162 | 1.3873 | 5,855,668 |
20 Mar 2024 | 1.4165 | 1.4425 | 1.3900 | 1.4152 | 1.3863 | 13,685,136 |
19 Mar 2024 | 1.3700 | 1.4355 | 1.3985 | 1.4162 | 1.3873 | 136,396,179 |
18 Mar 2024 | 1.3590 | 1.4010 | 1.3675 | 1.3757 | 1.3476 | 10,150,328 |
15 Mar 2024 | 1.3350 | 1.3820 | 1.3380 | 1.3613 | 1.3334 | 30,274,810 |
14 Mar 2024 | 1.3490 | 1.3600 | 1.3385 | 1.3440 | 1.3165 | 22,889,320 |
13 Mar 2024 | 1.3207 | 1.3675 | 1.3390 | 1.3628 | 1.3349 | 7,210,106 |
12 Mar 2024 | 1.3095 | 1.3500 | 1.3170 | 1.3223 | 1.2952 | 22,844,455 |
11 Mar 2024 | 1.3000 | 1.3250 | 1.2795 | 1.3085 | 1.2817 | 4,816,215 |
08 Mar 2024 | 1.3062 | 1.3270 | 1.2945 | 1.3025 | 1.2759 | 30,826,472 |
07 Mar 2024 | 1.2675 | 1.3225 | 1.2690 | 1.2995 | 1.2729 | 14,974,457 |
06 Mar 2024 | 1.2613 | 1.2945 | 1.2725 | 1.2602 | 1.2345 | 26,774,431 |
05 Mar 2024 | 1.2242 | 1.2700 | 1.2415 | 1.2268 | 1.2017 | 5,895,837 |
04 Mar 2024 | 1.2195 | 1.2595 | 1.2340 | 1.2245 | 1.1995 | 14,395,302 |
01 Mar 2024 | 1.1750 | 1.2445 | 1.1935 | 1.2220 | 1.1970 | 12,400,119 |
29 Feb 2024 | 1.2133 | 1.2330 | 1.1945 | 1.2015 | 1.1769 | 12,728,696 |
28 Feb 2024 | 1.2170 | 1.2340 | 1.2145 | 1.2150 | 1.1902 | 3,222,426 |
27 Feb 2024 | 1.2103 | 1.2300 | 1.2090 | 1.2098 | 1.1850 | 9,566,836 |
26 Feb 2024 | 1.1900 | 1.2160 | 1.1950 | 1.2015 | 1.1769 | 4,781,057 |
23 Feb 2024 | 1.1980 | 1.2000 | 1.1805 | 1.1970 | 1.1725 | 12,536,533 |
22 Feb 2024 | 1.1770 | 1.1985 | 1.1700 | 1.1900 | 1.1657 | 4,505,521 |
21 Feb 2024 | 1.1865 | 1.1840 | 1.1600 | 1.1625 | 1.1387 | 33,388,284 |
20 Feb 2024 | 1.1700 | 1.1830 | 1.1730 | 1.1727 | 1.1488 | 13,927,238 |
19 Feb 2024 | 1.1550 | 1.1915 | 1.1670 | 1.1810 | 1.1569 | 1,180,169 |
16 Feb 2024 | 1.1460 | 1.1745 | 1.1560 | 1.1638 | 1.1400 | 16,426,823 |
15 Feb 2024 | 1.1820 | 1.1835 | 1.1440 | 1.1450 | 1.1216 | 3,374,958 |
14 Feb 2024 | 1.1500 | 1.1955 | 1.1640 | 1.1782 | 1.1542 | 1,332,599 |
13 Feb 2024 | 1.1460 | 1.1800 | 1.1420 | 1.1795 | 1.1554 | 5,007,780 |
12 Feb 2024 | 1.1243 | 1.1426 | 1.1140 | 1.1380 | 1.1147 | 26,254,641 |
09 Feb 2024 | 1.1340 | 1.1220 | 1.1050 | 1.1295 | 1.1064 | 5,456,320 |
08 Feb 2024 | 1.1390 | 1.1360 | 1.1129 | 1.1352 | 1.1120 | 76,216,942 |
07 Feb 2024 | 1.1650 | 1.1455 | 1.1090 | 1.1322 | 1.1091 | 5,358,105 |
06 Feb 2024 | 1.1555 | 1.1805 | 1.1455 | 1.1455 | 1.1221 | 2,497,436 |
05 Feb 2024 | 1.1800 | 1.1970 | 1.1553 | 1.1688 | 1.1449 | 8,660,166 |
02 Feb 2024 | 1.1730 | 1.1880 | 1.1500 | 1.1795 | 1.1554 | 23,511,594 |
01 Feb 2024 | 1.1580 | 1.1880 | 1.1200 | 1.1685 | 1.1446 | 9,483,241 |
31 Jan 2024 | 1.2098 | 1.2260 | 1.2005 | 1.2085 | 1.1838 | 5,617,702 |
30 Jan 2024 | 1.1700 | 1.2050 | 1.1640 | 1.2030 | 1.1784 | 17,360,961 |
29 Jan 2024 | 1.1545 | 1.1755 | 1.1600 | 1.1723 | 1.1483 | 3,276,103 |
26 Jan 2024 | 1.1700 | 1.1670 | 1.1465 | 1.1532 | 1.1297 | 2,152,764 |
25 Jan 2024 | 1.1800 | 1.1745 | 1.1425 | 1.1567 | 1.1331 | 7,182,249 |
24 Jan 2024 | 1.1760 | 1.1900 | 1.1710 | 1.1755 | 1.1515 | 1,335,348 |
23 Jan 2024 | 1.1860 | 1.1755 | 1.1525 | 1.1540 | 1.1304 | 1,940,595 |
22 Jan 2024 | 1.1640 | 1.1755 | 1.1600 | 1.1630 | 1.1392 | 3,065,324 |
19 Jan 2024 | 1.1620 | 1.1610 | 1.1415 | 1.1563 | 1.1326 | 5,282,553 |
18 Jan 2024 | 1.1385 | 1.1585 | 1.1150 | 1.1420 | 1.1187 | 6,492,606 |
17 Jan 2024 | 1.1257 | 1.1310 | 1.1125 | 1.1298 | 1.1067 | 15,214,944 |
16 Jan 2024 | 1.1500 | 1.1408 | 1.1125 | 1.1358 | 1.1125 | 23,079,938 |
15 Jan 2024 | 1.1590 | 1.1645 | 1.1485 | 1.1623 | 1.1385 | 2,035,943 |
12 Jan 2024 | 1.1550 | 1.1670 | 1.1480 | 1.1630 | 1.1392 | 7,625,578 |
11 Jan 2024 | 1.1620 | 1.1820 | 1.1563 | 1.1760 | 1.1520 | 2,722,983 |
10 Jan 2024 | 1.1990 | 1.2080 | 1.1659 | 1.1862 | 1.1620 | 10,336,947 |
09 Jan 2024 | 1.2242 | 1.2345 | 1.2000 | 1.2088 | 1.1840 | 21,683,885 |
08 Jan 2024 | 1.2055 | 1.2450 | 1.2179 | 1.2050 | 1.1804 | 4,664,255 |
05 Jan 2024 | 1.1908 | 1.2325 | 1.1890 | 1.2085 | 1.1838 | 4,848,292 |
04 Jan 2024 | 1.1640 | 1.1952 | 1.1565 | 1.1835 | 1.1593 | 4,325,013 |
03 Jan 2024 | 1.1500 | 1.1810 | 1.1495 | 1.1730 | 1.1490 | 39,675,748 |
02 Jan 2024 | 1.1420 | 1.1490 | 1.1215 | 1.1410 | 1.1177 | 34,146,672 |
29 Dec 2023 | 1.1045 | 1.1210 | 1.0910 | 1.1068 | 1.0841 | 2,268,815 |
28 Dec 2023 | 1.1135 | 1.1070 | 1.0880 | 1.1080 | 1.0853 | 1,958,305 |
27 Dec 2023 | 1.1085 | 1.1185 | 1.0910 | 1.1060 | 1.0834 | 30,626,483 |
27 Dec 2023 | 0.03 Dividend | |||||
22 Dec 2023 | 1.1420 | 1.1500 | 1.1265 | 1.1365 | 1.0839 | 2,579,812 |
21 Dec 2023 | 1.1135 | 1.1530 | 1.1145 | 1.1178 | 1.0660 | 3,502,760 |
20 Dec 2023 | 1.1250 | 1.1260 | 1.1120 | 1.1237 | 1.0717 | 12,836,734 |
19 Dec 2023 | 1.1260 | 1.1245 | 1.0760 | 1.1172 | 1.0655 | 7,071,803 |
18 Dec 2023 | 1.1170 | 1.1430 | 1.1135 | 1.1235 | 1.0715 | 75,342,309 |
15 Dec 2023 | 1.1670 | 1.1600 | 1.1165 | 1.1220 | 1.0700 | 4,581,298 |
14 Dec 2023 | 1.2265 | 1.2270 | 1.1330 | 1.1385 | 1.0858 | 17,485,665 |
13 Dec 2023 | 1.2525 | 1.2730 | 1.2145 | 1.2240 | 1.1673 | 55,179,377 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |