Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2204 | 1.2204 | 17,996 |
18 Apr 2024 | 1.2500 | 1.2500 | 1.2004 | 1.2405 | 1.2405 | 8,746 |
17 Apr 2024 | 1.2200 | 1.2400 | 1.2104 | 1.2204 | 1.2204 | 24,698 |
16 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2104 | 1.2104 | 11,097 |
15 Apr 2024 | 1.2400 | 1.2601 | 1.2104 | 1.2304 | 1.2304 | 37,683 |
12 Apr 2024 | 1.2600 | 1.2600 | 1.2304 | 1.2505 | 1.2505 | 15,644 |
11 Apr 2024 | 1.2700 | 1.2805 | 1.2100 | 1.2505 | 1.2505 | 29,199 |
10 Apr 2024 | 1.3150 | 1.3305 | 1.2500 | 1.2500 | 1.2500 | 61,285 |
09 Apr 2024 | 1.4000 | 1.4250 | 1.3800 | 1.3805 | 1.3805 | 14,198 |
08 Apr 2024 | 1.3600 | 1.4300 | 1.3550 | 1.3900 | 1.3900 | 68,436 |
05 Apr 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3405 | 1.3405 | 23,431 |
04 Apr 2024 | 1.3301 | 1.3950 | 1.3205 | 1.3805 | 1.3805 | 39,481 |
03 Apr 2024 | 1.3200 | 1.4000 | 1.3200 | 1.3705 | 1.3705 | 92,388 |
02 Apr 2024 | 1.2800 | 1.3395 | 1.2400 | 1.3195 | 1.3195 | 212,232 |
28 Mar 2024 | 1.0700 | 1.2500 | 1.0700 | 1.2096 | 1.2096 | 541,114 |
27 Mar 2024 | 1.0100 | 1.1100 | 1.0000 | 1.0696 | 1.0696 | 147,542 |
26 Mar 2024 | 0.9882 | 1.0100 | 0.9882 | 1.0004 | 1.0004 | 111,614 |
25 Mar 2024 | 0.9536 | 1.0100 | 0.9176 | 1.0000 | 1.0000 | 195,216 |
22 Mar 2024 | 0.9800 | 0.9865 | 0.9221 | 0.9865 | 0.9865 | 217,921 |
21 Mar 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9388 | 0.9388 | 181,194 |
20 Mar 2024 | 0.8774 | 0.9202 | 0.8676 | 0.8982 | 0.8982 | 115,181 |
19 Mar 2024 | 0.8687 | 0.8809 | 0.8618 | 0.8800 | 0.8800 | 52,999 |
18 Mar 2024 | 0.9023 | 0.9102 | 0.8615 | 0.8651 | 0.8651 | 92,361 |
15 Mar 2024 | 0.8998 | 0.9150 | 0.8933 | 0.9105 | 0.9105 | 49,652 |
14 Mar 2024 | 0.9298 | 0.9298 | 0.8846 | 0.8871 | 0.8871 | 154,834 |
13 Mar 2024 | 0.9385 | 0.9398 | 0.9108 | 0.9300 | 0.9300 | 107,929 |
12 Mar 2024 | 0.9419 | 0.9467 | 0.9215 | 0.9345 | 0.9345 | 40,762 |
11 Mar 2024 | 0.9590 | 0.9652 | 0.9401 | 0.9488 | 0.9488 | 42,788 |
08 Mar 2024 | 0.9600 | 0.9700 | 0.9318 | 0.9431 | 0.9431 | 45,601 |
07 Mar 2024 | 0.9400 | 0.9806 | 0.9390 | 0.9448 | 0.9448 | 79,075 |
06 Mar 2024 | 0.9527 | 0.9662 | 0.9323 | 0.9536 | 0.9536 | 54,576 |
05 Mar 2024 | 0.9980 | 1.0096 | 0.9542 | 0.9643 | 0.9643 | 86,570 |
04 Mar 2024 | 0.9897 | 1.0100 | 0.9800 | 1.0050 | 1.0050 | 55,237 |
01 Mar 2024 | 1.0200 | 1.0200 | 0.9868 | 1.0004 | 1.0004 | 42,205 |
29 Feb 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 70,729 |
28 Feb 2024 | 1.0100 | 1.0100 | 0.9539 | 1.0096 | 1.0096 | 178,899 |
27 Feb 2024 | 1.0400 | 1.0500 | 0.9911 | 1.0498 | 1.0498 | 91,923 |
26 Feb 2024 | 0.9856 | 1.0100 | 0.9640 | 0.9926 | 0.9926 | 170,375 |
23 Feb 2024 | 0.9900 | 0.9967 | 0.9509 | 0.9543 | 0.9543 | 52,121 |
22 Feb 2024 | 1.0180 | 1.0400 | 0.9695 | 0.9705 | 0.9705 | 132,728 |
21 Feb 2024 | 1.0400 | 1.0400 | 0.9400 | 0.9818 | 0.9818 | 89,226 |
20 Feb 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0296 | 1.0296 | 24,917 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0396 | 1.0396 | 49,623 |
15 Feb 2024 | 1.0450 | 1.0620 | 1.0100 | 1.0196 | 1.0196 | 55,159 |
14 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 58,402 |
13 Feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0104 | 1.0104 | 18,357 |
12 Feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0496 | 1.0496 | 37,653 |
09 Feb 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0401 | 1.0401 | 103,346 |
08 Feb 2024 | 1.0200 | 1.0300 | 0.9903 | 1.0104 | 1.0104 | 42,491 |
07 Feb 2024 | 0.9900 | 0.9900 | 0.9251 | 0.9710 | 0.9710 | 45,813 |
06 Feb 2024 | 0.9843 | 1.0100 | 0.9702 | 0.9718 | 0.9718 | 12,672 |
05 Feb 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 11,538 |
02 Feb 2024 | 1.0000 | 1.0100 | 0.9667 | 0.9900 | 0.9900 | 17,795 |
01 Feb 2024 | 1.0300 | 1.0400 | 0.9929 | 0.9955 | 0.9955 | 80,228 |
31 Jan 2024 | 1.0201 | 1.0400 | 1.0100 | 1.0396 | 1.0396 | 67,550 |
30 Jan 2024 | 1.0299 | 1.0500 | 1.0000 | 1.0004 | 1.0004 | 108,665 |
29 Jan 2024 | 0.9899 | 1.0200 | 0.9700 | 1.0199 | 1.0199 | 39,116 |
26 Jan 2024 | 1.0000 | 1.0000 | 0.9840 | 0.9903 | 0.9903 | 13,211 |
25 Jan 2024 | 1.0100 | 1.0100 | 0.9679 | 0.9734 | 0.9734 | 38,774 |
24 Jan 2024 | 1.0100 | 1.0504 | 1.0003 | 1.0003 | 1.0003 | 62,431 |
23 Jan 2024 | 1.0100 | 1.0200 | 0.9875 | 1.0004 | 1.0004 | 32,692 |
22 Jan 2024 | 0.9950 | 1.0200 | 0.9722 | 1.0100 | 1.0100 | 140,719 |
19 Jan 2024 | 0.9989 | 1.0000 | 0.9551 | 0.9971 | 0.9971 | 64,460 |
18 Jan 2024 | 1.0100 | 1.0500 | 0.9569 | 0.9714 | 0.9714 | 67,637 |
17 Jan 2024 | 0.9500 | 1.0100 | 0.9483 | 1.0000 | 1.0000 | 86,268 |
16 Jan 2024 | 0.9750 | 0.9833 | 0.9335 | 0.9471 | 0.9471 | 46,100 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.9600 | 1.0100 | 0.9550 | 0.9800 | 0.9800 | 135,725 |
11 Jan 2024 | 1.0300 | 1.0300 | 0.9279 | 0.9708 | 0.9708 | 254,988 |
10 Jan 2024 | 1.0400 | 1.0900 | 0.9721 | 0.9940 | 0.9940 | 174,861 |
09 Jan 2024 | 0.9874 | 1.1100 | 0.9862 | 1.0596 | 1.0596 | 432,268 |
08 Jan 2024 | 0.9294 | 1.0100 | 0.9147 | 1.0009 | 1.0009 | 280,515 |
05 Jan 2024 | 0.9900 | 0.9900 | 0.8516 | 0.9001 | 0.9001 | 311,426 |
04 Jan 2024 | 1.4600 | 1.4600 | 0.9400 | 0.9466 | 0.9466 | 511,409 |
03 Jan 2024 | 1.5500 | 1.5600 | 1.5195 | 1.5195 | 1.5195 | 6,040 |
02 Jan 2024 | 1.5100 | 1.5650 | 1.4900 | 1.5586 | 1.5586 | 28,680 |
29 Dec 2023 | 1.5700 | 1.5800 | 1.5206 | 1.5294 | 1.5294 | 5,096 |
28 Dec 2023 | 1.5800 | 1.6000 | 1.5494 | 1.5494 | 1.5494 | 87,252 |
27 Dec 2023 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 100 |
22 Dec 2023 | 1.6000 | 1.6000 | 1.5706 | 1.5906 | 1.5906 | 3,409 |
21 Dec 2023 | 1.5700 | 1.5816 | 1.5492 | 1.5800 | 1.5800 | 37,922 |
20 Dec 2023 | 1.6000 | 1.6506 | 1.5950 | 1.6194 | 1.6194 | 10,481 |
19 Dec 2023 | 1.5500 | 1.5994 | 1.5500 | 1.5894 | 1.5894 | 5,250 |
18 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5195 | 1.5195 | 1,884,172 |
15 Dec 2023 | 1.6200 | 1.6500 | 1.5400 | 1.5513 | 1.5513 | 6,918 |
14 Dec 2023 | 1.5500 | 1.6500 | 1.5400 | 1.6050 | 1.6050 | 11,852 |
13 Dec 2023 | 1.4600 | 1.4800 | 1.4505 | 1.4795 | 1.4795 | 2,233 |
12 Dec 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4695 | 1.4695 | 10,251 |
11 Dec 2023 | 1.6000 | 1.6094 | 1.5306 | 1.5500 | 1.5500 | 6,915 |
08 Dec 2023 | 1.6200 | 1.6200 | 1.5794 | 1.6006 | 1.6006 | 3,576 |
07 Dec 2023 | 1.6100 | 1.6150 | 1.5801 | 1.5801 | 1.5801 | 15,077 |
06 Dec 2023 | 1.6000 | 1.6394 | 1.6000 | 1.6306 | 1.6306 | 806 |
05 Dec 2023 | 1.6200 | 1.6500 | 1.6194 | 1.6194 | 1.6194 | 12,149 |
04 Dec 2023 | 1.5399 | 1.5707 | 1.5300 | 1.5506 | 1.5506 | 19,491 |
01 Dec 2023 | 1.4500 | 1.5394 | 1.4395 | 1.5195 | 1.5195 | 12,402 |
30 Nov 2023 | 1.5200 | 1.5395 | 1.5100 | 1.5195 | 1.5195 | 4,657 |
29 Nov 2023 | 1.5950 | 1.5950 | 1.5394 | 1.5394 | 1.5394 | 402 |
28 Nov 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5406 | 1.5406 | 19,566 |
27 Nov 2023 | 1.5300 | 1.5795 | 1.5105 | 1.5606 | 1.5606 | 28,924 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |