Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8663 | 1.8975 | 1.8260 | 1.8850 | 1.8850 | 2,546,835 |
02 May 2024 | 1.8778 | 1.9800 | 1.8565 | 1.8695 | 1.8695 | 6,752,241 |
01 May 2024 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | - |
30 Apr 2024 | 1.7080 | 1.8740 | 1.7080 | 1.7960 | 1.7960 | 15,358,240 |
29 Apr 2024 | 1.6957 | 1.7375 | 1.6895 | 1.7269 | 1.7269 | 19,568,250 |
26 Apr 2024 | 1.6217 | 1.7255 | 1.6300 | 1.6880 | 1.6880 | 12,078,170 |
25 Apr 2024 | 1.5493 | 1.7385 | 1.5820 | 1.6602 | 1.6602 | 109,837,900 |
24 Apr 2024 | 1.5000 | 1.5350 | 1.4930 | 1.4994 | 1.4994 | 17,168,420 |
23 Apr 2024 | 1.4883 | 1.5350 | 1.4965 | 1.5140 | 1.5140 | 75,037,820 |
22 Apr 2024 | 1.4833 | 1.5070 | 1.4815 | 1.4980 | 1.4980 | 22,822,690 |
19 Apr 2024 | 1.4400 | 1.4870 | 1.4590 | 1.4812 | 1.4812 | 5,425,922 |
18 Apr 2024 | 1.4400 | 1.5075 | 1.4560 | 1.4990 | 1.4990 | 61,058,970 |
17 Apr 2024 | 1.4108 | 1.4510 | 1.4100 | 1.4394 | 1.4394 | 5,719,507 |
16 Apr 2024 | 1.4355 | 1.4245 | 1.3755 | 1.4087 | 1.4087 | 4,500,257 |
16 Apr 2024 | 0.0243 Dividend | |||||
15 Apr 2024 | 1.4052 | 1.4800 | 1.3990 | 1.4580 | 1.4337 | 11,292,960 |
12 Apr 2024 | 1.4445 | 1.4650 | 1.4325 | 1.4392 | 1.4152 | 4,693,371 |
11 Apr 2024 | 1.5075 | 1.5290 | 1.4490 | 1.4642 | 1.4398 | 59,614,490 |
10 Apr 2024 | 1.5000 | 1.5225 | 1.4800 | 1.4975 | 1.4725 | 14,164,110 |
09 Apr 2024 | 1.5315 | 1.5605 | 1.4980 | 1.5343 | 1.5088 | 2,499,612 |
08 Apr 2024 | 1.5172 | 1.5515 | 1.5225 | 1.5424 | 1.5166 | 3,234,341 |
05 Apr 2024 | 1.5122 | 1.5400 | 1.4925 | 1.5125 | 1.4873 | 2,197,120 |
04 Apr 2024 | 1.4777 | 1.5445 | 1.4865 | 1.5281 | 1.5027 | 3,435,920 |
03 Apr 2024 | 1.4310 | 1.5175 | 1.4585 | 1.4923 | 1.4674 | 4,422,464 |
02 Apr 2024 | 1.4300 | 1.4755 | 1.4490 | 1.4624 | 1.4380 | 46,504,490 |
28 Mar 2024 | 1.4250 | 1.4640 | 1.4425 | 1.4548 | 1.4305 | 7,825,147 |
27 Mar 2024 | 1.4295 | 1.4680 | 1.4395 | 1.4668 | 1.4424 | 1,484,762 |
26 Mar 2024 | 1.4167 | 1.4565 | 1.4310 | 1.4515 | 1.4273 | 2,600,991 |
25 Mar 2024 | 1.4220 | 1.4400 | 1.4250 | 1.4336 | 1.4097 | 3,637,646 |
22 Mar 2024 | 1.4152 | 1.4485 | 1.4285 | 1.4423 | 1.4183 | 17,981,170 |
21 Mar 2024 | 1.4265 | 1.4520 | 1.4155 | 1.4405 | 1.4165 | 5,855,668 |
20 Mar 2024 | 1.4165 | 1.4425 | 1.3900 | 1.4320 | 1.4081 | 13,685,130 |
19 Mar 2024 | 1.3700 | 1.4355 | 1.3985 | 1.4261 | 1.4023 | 136,396,100 |
18 Mar 2024 | 1.3590 | 1.4010 | 1.3675 | 1.3932 | 1.3700 | 10,150,320 |
15 Mar 2024 | 1.3350 | 1.3820 | 1.3380 | 1.3779 | 1.3550 | 28,408,190 |
14 Mar 2024 | 1.3490 | 1.3600 | 1.3385 | 1.3560 | 1.3334 | 22,889,320 |
13 Mar 2024 | 1.3207 | 1.3675 | 1.3390 | 1.3494 | 1.3269 | 7,210,107 |
12 Mar 2024 | 1.3095 | 1.3500 | 1.3170 | 1.3438 | 1.3214 | 16,975,200 |
11 Mar 2024 | 1.3000 | 1.3250 | 1.2795 | 1.3225 | 1.3005 | 4,816,216 |
08 Mar 2024 | 1.3062 | 1.3270 | 1.2945 | 1.3101 | 1.2882 | 25,231,450 |
07 Mar 2024 | 1.2675 | 1.3225 | 1.2690 | 1.3015 | 1.2798 | 14,974,450 |
06 Mar 2024 | 1.2613 | 1.2945 | 1.2725 | 1.2825 | 1.2611 | 26,774,430 |
05 Mar 2024 | 1.2242 | 1.2700 | 1.2415 | 1.2603 | 1.2393 | 5,895,837 |
04 Mar 2024 | 1.2195 | 1.2595 | 1.2340 | 1.2499 | 1.2291 | 14,395,300 |
01 Mar 2024 | 1.1750 | 1.2445 | 1.1935 | 1.2395 | 1.2188 | 12,400,120 |
29 Feb 2024 | 1.2133 | 1.2330 | 1.1945 | 1.2118 | 1.1916 | 12,728,690 |
28 Feb 2024 | 1.2170 | 1.2340 | 1.2145 | 1.2227 | 1.2024 | 3,222,426 |
27 Feb 2024 | 1.2103 | 1.2300 | 1.2090 | 1.2251 | 1.2047 | 9,566,837 |
26 Feb 2024 | 1.1900 | 1.2160 | 1.1950 | 1.1992 | 1.1792 | 4,781,057 |
23 Feb 2024 | 1.1980 | 1.2000 | 1.1805 | 1.1935 | 1.1736 | 12,536,530 |
22 Feb 2024 | 1.1770 | 1.1985 | 1.1700 | 1.1921 | 1.1723 | 4,505,522 |
21 Feb 2024 | 1.1865 | 1.1840 | 1.1600 | 1.1804 | 1.1607 | 33,388,280 |
20 Feb 2024 | 1.1700 | 1.1830 | 1.1730 | 1.1783 | 1.1587 | 13,927,230 |
19 Feb 2024 | 1.1550 | 1.1915 | 1.1670 | 1.1824 | 1.1627 | 1,180,170 |
16 Feb 2024 | 1.1460 | 1.1745 | 1.1560 | 1.1600 | 1.1407 | 16,426,820 |
15 Feb 2024 | 1.1820 | 1.1835 | 1.1440 | 1.1526 | 1.1334 | 3,374,959 |
14 Feb 2024 | 1.1500 | 1.1955 | 1.1640 | 1.1700 | 1.1505 | 1,332,600 |
13 Feb 2024 | 1.1460 | 1.1800 | 1.1420 | 1.1745 | 1.1549 | 5,007,780 |
12 Feb 2024 | 1.1243 | 1.1426 | 1.1140 | 1.1279 | 1.1091 | 26,254,640 |
09 Feb 2024 | 1.1340 | 1.1220 | 1.1050 | 1.1141 | 1.0955 | 5,456,320 |
08 Feb 2024 | 1.1390 | 1.1360 | 1.1129 | 1.1215 | 1.1028 | 76,216,940 |
07 Feb 2024 | 1.1650 | 1.1455 | 1.1090 | 1.1265 | 1.1077 | 1,038,689 |
06 Feb 2024 | 1.1555 | 1.1805 | 1.1455 | 1.1620 | 1.1427 | 2,497,436 |
05 Feb 2024 | 1.1800 | 1.1970 | 1.1553 | 1.1861 | 1.1663 | 8,660,166 |
02 Feb 2024 | 1.1730 | 1.1880 | 1.1500 | 1.1726 | 1.1531 | 17,519,540 |
01 Feb 2024 | 1.1580 | 1.1880 | 1.1200 | 1.1656 | 1.1461 | 4,930,834 |
31 Jan 2024 | 1.2098 | 1.2260 | 1.2005 | 1.2081 | 1.1880 | 5,617,703 |
30 Jan 2024 | 1.1700 | 1.2050 | 1.1640 | 1.2035 | 1.1834 | 17,360,960 |
29 Jan 2024 | 1.1545 | 1.1755 | 1.1600 | 1.1658 | 1.1464 | 3,276,104 |
26 Jan 2024 | 1.1700 | 1.1670 | 1.1465 | 1.1608 | 1.1415 | 2,152,765 |
25 Jan 2024 | 1.1800 | 1.1745 | 1.1425 | 1.1530 | 1.1338 | 7,182,249 |
24 Jan 2024 | 1.1760 | 1.1900 | 1.1710 | 1.1900 | 1.1701 | 1,335,349 |
23 Jan 2024 | 1.1860 | 1.1755 | 1.1525 | 1.1695 | 1.1500 | 1,940,595 |
22 Jan 2024 | 1.1640 | 1.1755 | 1.1600 | 1.1658 | 1.1463 | 3,065,324 |
19 Jan 2024 | 1.1620 | 1.1610 | 1.1415 | 1.1505 | 1.1313 | 5,282,553 |
18 Jan 2024 | 1.1385 | 1.1585 | 1.1150 | 1.1470 | 1.1279 | 6,492,607 |
17 Jan 2024 | 1.1257 | 1.1310 | 1.1125 | 1.1193 | 1.1006 | 15,214,940 |
16 Jan 2024 | 1.1500 | 1.1408 | 1.1125 | 1.1228 | 1.1041 | 23,079,930 |
15 Jan 2024 | 1.1700 | 1.1645 | 1.1485 | 1.1523 | 1.1331 | 2,035,943 |
12 Jan 2024 | 1.1550 | 1.1670 | 1.1480 | 1.1505 | 1.1313 | 7,625,578 |
11 Jan 2024 | 1.1620 | 1.1820 | 1.1563 | 1.1740 | 1.1544 | 2,722,983 |
10 Jan 2024 | 1.1990 | 1.2080 | 1.1659 | 1.1761 | 1.1565 | 10,336,940 |
09 Jan 2024 | 1.2242 | 1.2345 | 1.2000 | 1.2037 | 1.1836 | 21,683,880 |
08 Jan 2024 | 1.2055 | 1.2450 | 1.2179 | 1.2341 | 1.2135 | 4,664,256 |
05 Jan 2024 | 1.1908 | 1.2325 | 1.1890 | 1.2110 | 1.1908 | 4,848,293 |
04 Jan 2024 | 1.1640 | 1.1952 | 1.1565 | 1.1780 | 1.1584 | 4,325,013 |
03 Jan 2024 | 1.1500 | 1.1810 | 1.1495 | 1.1635 | 1.1441 | 39,675,740 |
02 Jan 2024 | 1.1420 | 1.1490 | 1.1215 | 1.1468 | 1.1277 | 34,146,670 |
29 Dec 2023 | 1.1045 | 1.1210 | 1.0910 | 1.1130 | 1.0944 | 2,268,816 |
28 Dec 2023 | 1.1135 | 1.1070 | 1.0880 | 1.0935 | 1.0753 | 1,958,305 |
27 Dec 2023 | 1.1085 | 1.1185 | 1.0910 | 1.0980 | 1.0797 | 2,053,612 |
27 Dec 2023 | 0.0243 Dividend | |||||
22 Dec 2023 | 1.1420 | 1.1500 | 1.1265 | 1.1330 | 1.0902 | 2,579,812 |
21 Dec 2023 | 1.1135 | 1.1530 | 1.1145 | 1.1259 | 1.0834 | 3,502,760 |
20 Dec 2023 | 1.1250 | 1.1260 | 1.1120 | 1.1202 | 1.0779 | 12,836,730 |
19 Dec 2023 | 1.1260 | 1.1245 | 1.0760 | 1.1220 | 1.0796 | 7,071,803 |
18 Dec 2023 | 1.1170 | 1.1430 | 1.1135 | 1.1270 | 1.0844 | 75,342,300 |
15 Dec 2023 | 1.1670 | 1.1600 | 1.1165 | 1.1263 | 1.0838 | 4,581,299 |
14 Dec 2023 | 1.2265 | 1.2270 | 1.1330 | 1.1572 | 1.1135 | 17,485,660 |
13 Dec 2023 | 1.2525 | 1.2730 | 1.2145 | 1.2194 | 1.1734 | 18,699,540 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |