Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1200 | 1.2096 | 1.1196 | 1.1350 | 1.1350 | 48,996 |
02 May 2024 | 1.1900 | 1.2004 | 1.1301 | 1.2001 | 1.2001 | 40,720 |
01 May 2024 | 1.1200 | 1.2079 | 1.1104 | 1.1704 | 1.1704 | 44,795 |
30 Apr 2024 | 1.0900 | 1.1396 | 1.0300 | 1.1320 | 1.1320 | 22,828 |
29 Apr 2024 | 1.0600 | 1.1697 | 1.0550 | 1.1096 | 1.1096 | 111,170 |
26 Apr 2024 | 1.0500 | 1.0500 | 0.9901 | 1.0496 | 1.0496 | 25,024 |
25 Apr 2024 | 0.9500 | 1.0200 | 0.9127 | 1.0098 | 1.0098 | 50,165 |
24 Apr 2024 | 1.0600 | 1.0976 | 0.9376 | 1.0000 | 1.0000 | 61,486 |
23 Apr 2024 | 1.1500 | 1.2596 | 1.1200 | 1.1496 | 1.1496 | 37,075 |
22 Apr 2024 | 1.1400 | 1.1604 | 1.0804 | 1.1504 | 1.1504 | 15,657 |
19 Apr 2024 | 1.1600 | 1.1876 | 1.0696 | 1.0896 | 1.0896 | 29,961 |
18 Apr 2024 | 1.2600 | 1.3051 | 1.2196 | 1.2196 | 1.2196 | 9,165 |
17 Apr 2024 | 1.3000 | 1.3095 | 1.2400 | 1.3095 | 1.3095 | 16,512 |
16 Apr 2024 | 1.2695 | 1.3480 | 1.2595 | 1.2905 | 1.2905 | 24,828 |
15 Apr 2024 | 1.3000 | 1.3700 | 1.2500 | 1.3195 | 1.3195 | 139,917 |
12 Apr 2024 | 1.3500 | 1.3851 | 1.2300 | 1.3095 | 1.3095 | 77,033 |
11 Apr 2024 | 1.4500 | 1.4650 | 1.3605 | 1.4105 | 1.4105 | 66,578 |
10 Apr 2024 | 1.4550 | 1.5477 | 1.3726 | 1.4195 | 1.4195 | 56,847 |
09 Apr 2024 | 1.6050 | 1.6200 | 1.5306 | 1.5606 | 1.5606 | 66,280 |
08 Apr 2024 | 1.6300 | 1.6894 | 1.5706 | 1.6206 | 1.6206 | 47,800 |
05 Apr 2024 | 1.5800 | 1.6900 | 1.5305 | 1.6350 | 1.6350 | 150,136 |
04 Apr 2024 | 1.4300 | 1.8200 | 1.3800 | 1.6306 | 1.6306 | 628,363 |
03 Apr 2024 | 2.0410 | 2.1901 | 1.1997 | 1.5594 | 1.5594 | 639,020 |
02 Apr 2024 | 2.2800 | 2.2992 | 2.1001 | 2.1682 | 2.1682 | 62,058 |
28 Mar 2024 | 2.5800 | 2.5891 | 2.3900 | 2.3900 | 2.3900 | 41,151 |
27 Mar 2024 | 2.4600 | 2.6500 | 2.3350 | 2.6191 | 2.6191 | 12,302 |
26 Mar 2024 | 2.6700 | 2.7700 | 2.4750 | 2.4791 | 2.4791 | 13,997 |
25 Mar 2024 | 2.6800 | 2.7800 | 2.5509 | 2.6910 | 2.6910 | 51,909 |
22 Mar 2024 | 2.4300 | 2.6593 | 2.3809 | 2.6109 | 2.6109 | 34,838 |
21 Mar 2024 | 2.3700 | 2.4371 | 2.3324 | 2.3609 | 2.3609 | 23,299 |
20 Mar 2024 | 2.3400 | 2.3786 | 2.1780 | 2.3691 | 2.3691 | 20,462 |
19 Mar 2024 | 2.1500 | 2.3891 | 2.1500 | 2.3509 | 2.3509 | 32,926 |
18 Mar 2024 | 2.1000 | 2.3492 | 1.9507 | 2.2580 | 2.2580 | 33,843 |
15 Mar 2024 | 2.0900 | 2.2000 | 2.0207 | 2.0507 | 2.0507 | 9,394 |
14 Mar 2024 | 2.0400 | 2.1585 | 1.9300 | 2.0220 | 2.0220 | 19,315 |
13 Mar 2024 | 1.8700 | 2.1792 | 1.8700 | 1.9904 | 1.9904 | 99,809 |
12 Mar 2024 | 1.7800 | 2.0607 | 1.7720 | 1.9007 | 1.9007 | 125,200 |
11 Mar 2024 | 1.7620 | 1.7907 | 1.7200 | 1.7306 | 1.7306 | 1,796 |
08 Mar 2024 | 1.8400 | 1.8550 | 1.7894 | 1.8007 | 1.8007 | 1,096 |
07 Mar 2024 | 1.8700 | 1.8876 | 1.7177 | 1.7494 | 1.7494 | 3,178 |
06 Mar 2024 | 1.9500 | 1.9500 | 1.8607 | 1.8693 | 1.8693 | 4,632 |
05 Mar 2024 | 1.9200 | 1.9726 | 1.8007 | 1.9307 | 1.9307 | 7,249 |
04 Mar 2024 | 1.8300 | 2.0093 | 1.8006 | 1.9507 | 1.9507 | 8,842 |
01 Mar 2024 | 1.7500 | 1.8893 | 1.7000 | 1.8507 | 1.8507 | 7,218 |
29 Feb 2024 | 2.0250 | 2.0700 | 1.9050 | 1.9050 | 1.9050 | 11,021 |
28 Feb 2024 | 2.0900 | 2.0900 | 1.9107 | 2.0307 | 2.0307 | 34,923 |
27 Feb 2024 | 1.5500 | 2.2292 | 1.5500 | 2.1007 | 2.1007 | 75,141 |
26 Feb 2024 | 1.8000 | 1.8480 | 1.7400 | 1.7906 | 1.7906 | 10,064 |
23 Feb 2024 | 1.8300 | 2.0293 | 1.8300 | 1.9350 | 1.9350 | 9,749 |
22 Feb 2024 | 1.7100 | 1.9093 | 1.6720 | 1.8707 | 1.8707 | 11,159 |
21 Feb 2024 | 1.7300 | 1.9026 | 1.7101 | 1.7106 | 1.7106 | 21,264 |
20 Feb 2024 | 2.1500 | 2.1792 | 1.8006 | 1.8107 | 1.8107 | 26,380 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.1400 | 2.2700 | 1.9807 | 2.1908 | 2.1908 | 9,399 |
15 Feb 2024 | 2.2600 | 2.3026 | 2.0908 | 2.1288 | 2.1288 | 16,154 |
14 Feb 2024 | 2.2200 | 2.3300 | 2.0393 | 2.2992 | 2.2992 | 22,039 |
13 Feb 2024 | 2.6180 | 2.6600 | 2.2800 | 2.2908 | 2.2908 | 13,265 |
12 Feb 2024 | 2.7480 | 2.9080 | 2.6100 | 2.8010 | 2.8010 | 21,921 |
09 Feb 2024 | 2.4000 | 2.8710 | 2.3409 | 2.6210 | 2.6210 | 49,070 |
08 Feb 2024 | 2.1600 | 2.5114 | 2.1600 | 2.4709 | 2.4709 | 29,586 |
07 Feb 2024 | 1.9000 | 2.1899 | 1.9000 | 2.1899 | 2.1899 | 19,633 |
06 Feb 2024 | 2.0000 | 2.2000 | 1.8807 | 1.8807 | 1.8807 | 7,577 |
05 Feb 2024 | 1.8020 | 2.1299 | 1.8020 | 2.0307 | 2.0307 | 20,540 |
02 Feb 2024 | 2.3200 | 2.4880 | 1.8007 | 1.8007 | 1.8007 | 34,909 |
01 Feb 2024 | 1.8380 | 1.9299 | 1.7750 | 1.9299 | 1.9299 | 4,285 |
31 Jan 2024 | 1.6250 | 2.0190 | 1.5850 | 1.9800 | 1.9800 | 16,714 |
30 Jan 2024 | 2.0700 | 2.0700 | 1.5388 | 1.7806 | 1.7806 | 80,581 |
29 Jan 2024 | 0.9699 | 1.7100 | 0.8945 | 1.7100 | 1.7100 | 288,126 |
26 Jan 2024 | 1.1500 | 1.1800 | 1.0150 | 1.0300 | 1.0300 | 9,253 |
25 Jan 2024 | 0.9700 | 1.1300 | 0.9700 | 1.1000 | 1.1000 | 28,348 |
24 Jan 2024 | 0.9000 | 0.9650 | 0.9000 | 0.9650 | 0.9650 | 7,428 |
23 Jan 2024 | 0.8890 | 0.8890 | 0.8400 | 0.8458 | 0.8458 | 988 |
22 Jan 2024 | 0.7750 | 0.8823 | 0.7750 | 0.8675 | 0.8675 | 15,975 |
19 Jan 2024 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | 0.7851 | 60 |
18 Jan 2024 | 0.7600 | 0.7980 | 0.7600 | 0.7825 | 0.7825 | 1,358 |
17 Jan 2024 | 0.7400 | 0.7703 | 0.7400 | 0.7659 | 0.7659 | 568 |
16 Jan 2024 | 0.7300 | 0.7601 | 0.7300 | 0.7601 | 0.7601 | 1,982 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.8499 | 0.8499 | 0.7564 | 0.7564 | 0.7564 | 1,083 |
11 Jan 2024 | 0.8800 | 0.8800 | 0.7950 | 0.7950 | 0.7950 | 19,233 |
10 Jan 2024 | 0.8900 | 0.8939 | 0.8412 | 0.8412 | 0.8412 | 1,846 |
09 Jan 2024 | 0.8044 | 0.8851 | 0.8000 | 0.8803 | 0.8803 | 5,993 |
08 Jan 2024 | 0.7244 | 0.7640 | 0.7144 | 0.7460 | 0.7460 | 92,082 |
05 Jan 2024 | 0.7325 | 0.7420 | 0.7070 | 0.7420 | 0.7420 | 2,382 |
04 Jan 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7201 | 0.7201 | 148,942 |
03 Jan 2024 | 0.8266 | 0.8420 | 0.8067 | 0.8098 | 0.8098 | 4,401 |
02 Jan 2024 | 0.8450 | 0.8900 | 0.8450 | 0.8756 | 0.8756 | 7,755 |
29 Dec 2023 | 0.9100 | 0.9100 | 0.8551 | 0.8641 | 0.8641 | 5,880 |
28 Dec 2023 | 0.8445 | 0.9000 | 0.8400 | 0.8661 | 0.8661 | 18,711 |
27 Dec 2023 | 0.8071 | 0.8071 | 0.7480 | 0.7602 | 0.7602 | 11,361 |
22 Dec 2023 | 0.7000 | 0.7566 | 0.7000 | 0.7566 | 0.7566 | 9,021 |
21 Dec 2023 | 0.5905 | 0.7203 | 0.5905 | 0.6776 | 0.6776 | 51,224 |
20 Dec 2023 | 0.6250 | 0.6250 | 0.6080 | 0.6201 | 0.6201 | 191 |
19 Dec 2023 | 0.6400 | 0.7096 | 0.6320 | 0.6320 | 0.6320 | 7,303 |
18 Dec 2023 | 0.6800 | 0.7008 | 0.6400 | 0.6480 | 0.6480 | 61,735 |
15 Dec 2023 | 0.7315 | 0.7500 | 0.6700 | 0.7231 | 0.7231 | 65,337 |
14 Dec 2023 | 0.7600 | 0.7739 | 0.7120 | 0.7120 | 0.7120 | 5,140 |
13 Dec 2023 | 0.6090 | 0.6703 | 0.6090 | 0.6624 | 0.6624 | 22,106 |
12 Dec 2023 | 0.6292 | 0.6292 | 0.5800 | 0.6201 | 0.6201 | 10,969 |
11 Dec 2023 | 0.6256 | 0.6511 | 0.6102 | 0.6511 | 0.6511 | 2,728 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |