Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3797 | 1.4112 | 1.3404 | 1.3404 | 1.3404 | 2,131 |
02 May 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 78 |
01 May 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3050 | 1.3050 | 215 |
30 Apr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 42,770 |
29 Apr 2024 | 1.3400 | 1.4739 | 1.3300 | 1.4386 | 1.4386 | 34,927 |
26 Apr 2024 | 1.3400 | 1.3760 | 1.3250 | 1.3320 | 1.3320 | 1,253 |
25 Apr 2024 | 1.2800 | 1.3800 | 1.2680 | 1.3500 | 1.3500 | 36,866 |
24 Apr 2024 | 1.3500 | 1.3500 | 1.2701 | 1.2850 | 1.2850 | 9,750 |
23 Apr 2024 | 1.3400 | 1.4200 | 1.3300 | 1.3650 | 1.3650 | 12,759 |
22 Apr 2024 | 1.2500 | 1.3550 | 1.2250 | 1.3550 | 1.3550 | 49,670 |
19 Apr 2024 | 1.2300 | 1.2500 | 1.2094 | 1.2500 | 1.2500 | 2,480 |
18 Apr 2024 | 1.1992 | 1.3500 | 1.1992 | 1.2950 | 1.2950 | 25,386 |
17 Apr 2024 | 1.2000 | 1.2200 | 1.1550 | 1.2100 | 1.2100 | 1,212 |
16 Apr 2024 | 1.1981 | 1.2380 | 1.1050 | 1.1800 | 1.1800 | 42,388 |
15 Apr 2024 | 1.2840 | 1.2900 | 1.1950 | 1.2550 | 1.2550 | 12,457 |
12 Apr 2024 | 1.3850 | 1.3850 | 1.2999 | 1.2999 | 1.2999 | 16,570 |
11 Apr 2024 | 1.4318 | 1.4450 | 1.3700 | 1.4350 | 1.4350 | 3,142 |
10 Apr 2024 | 1.4440 | 1.4800 | 1.3700 | 1.3865 | 1.3865 | 1,639 |
09 Apr 2024 | 1.5995 | 1.5997 | 1.4518 | 1.4950 | 1.4950 | 1,840 |
08 Apr 2024 | 1.4700 | 1.6500 | 1.4544 | 1.5950 | 1.5950 | 32,815 |
05 Apr 2024 | 1.3890 | 1.4698 | 1.3700 | 1.4698 | 1.4698 | 12,011 |
04 Apr 2024 | 1.3981 | 1.4997 | 1.2500 | 1.4649 | 1.4649 | 73,603 |
03 Apr 2024 | 1.2220 | 1.2450 | 1.2101 | 1.2407 | 1.2407 | 11,522 |
02 Apr 2024 | 1.2182 | 1.3050 | 1.1250 | 1.3050 | 1.3050 | 24,198 |
28 Mar 2024 | 1.2670 | 1.2798 | 1.1800 | 1.1982 | 1.1982 | 42,240 |
27 Mar 2024 | 1.2755 | 1.3393 | 1.2500 | 1.3083 | 1.3083 | 10,732 |
26 Mar 2024 | 1.2650 | 1.3070 | 1.2500 | 1.2500 | 1.2500 | 11,209 |
25 Mar 2024 | 1.3300 | 1.3500 | 1.2520 | 1.2550 | 1.2550 | 10,431 |
22 Mar 2024 | 1.3691 | 1.3691 | 1.3378 | 1.3400 | 1.3400 | 266 |
21 Mar 2024 | 1.3700 | 1.4287 | 1.3700 | 1.3770 | 1.3770 | 576 |
20 Mar 2024 | 1.2620 | 1.3414 | 1.2620 | 1.3414 | 1.3414 | 19,389 |
19 Mar 2024 | 1.3000 | 1.3523 | 1.3000 | 1.3350 | 1.3350 | 3,215 |
18 Mar 2024 | 1.3700 | 1.3983 | 1.3300 | 1.3650 | 1.3650 | 2,346 |
15 Mar 2024 | 1.2893 | 1.3600 | 1.2700 | 1.3450 | 1.3450 | 3,729 |
14 Mar 2024 | 1.4150 | 1.4150 | 1.3050 | 1.3050 | 1.3050 | 3,834 |
13 Mar 2024 | 1.4299 | 1.4500 | 1.3800 | 1.3803 | 1.3803 | 1,137 |
12 Mar 2024 | 1.4900 | 1.5000 | 1.4301 | 1.4677 | 1.4677 | 3,285 |
11 Mar 2024 | 1.5350 | 1.5683 | 1.4700 | 1.4995 | 1.4995 | 3,958 |
08 Mar 2024 | 1.5297 | 1.5786 | 1.5100 | 1.5100 | 1.5100 | 2,887 |
07 Mar 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5280 | 1.5280 | 3,698 |
06 Mar 2024 | 1.5200 | 1.5995 | 1.5200 | 1.5600 | 1.5600 | 10,033 |
05 Mar 2024 | 1.5800 | 1.6000 | 1.5150 | 1.5200 | 1.5200 | 4,554 |
04 Mar 2024 | 1.7300 | 1.7400 | 1.5912 | 1.5982 | 1.5982 | 3,050 |
01 Mar 2024 | 1.7020 | 1.7999 | 1.6500 | 1.7550 | 1.7550 | 4,167 |
29 Feb 2024 | 1.6950 | 1.7395 | 1.6900 | 1.7120 | 1.7120 | 680 |
28 Feb 2024 | 1.6774 | 1.7488 | 1.6500 | 1.7050 | 1.7050 | 3,856 |
27 Feb 2024 | 1.6157 | 1.6608 | 1.5900 | 1.6608 | 1.6608 | 2,867 |
26 Feb 2024 | 1.5149 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 1,209 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.6250 | 1.6250 | 1.5800 | 1.5800 | 1.5800 | 607 |
21 Feb 2024 | 1.5520 | 1.5991 | 1.5500 | 1.5699 | 1.5699 | 1,721 |
20 Feb 2024 | 1.6397 | 1.6500 | 1.5700 | 1.6050 | 1.6050 | 1,734 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.6740 | 1.6800 | 1.6152 | 1.6223 | 1.6223 | 7,930 |
15 Feb 2024 | 1.7800 | 1.7899 | 1.6700 | 1.7200 | 1.7200 | 6,009 |
14 Feb 2024 | 1.6361 | 1.6750 | 1.6200 | 1.6750 | 1.6750 | 3,566 |
13 Feb 2024 | 1.5820 | 1.6113 | 1.5650 | 1.5894 | 1.5894 | 1,744 |
12 Feb 2024 | 1.6011 | 1.7100 | 1.6008 | 1.6980 | 1.6980 | 3,595 |
09 Feb 2024 | 1.7000 | 1.7607 | 1.7000 | 1.7582 | 1.7582 | 144 |
08 Feb 2024 | 1.6677 | 1.7082 | 1.6300 | 1.7082 | 1.7082 | 4,472 |
07 Feb 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6787 | 1.6787 | 9,917 |
06 Feb 2024 | 1.6400 | 1.7509 | 1.6400 | 1.7500 | 1.7500 | 789 |
05 Feb 2024 | 1.6480 | 1.6700 | 1.6280 | 1.6600 | 1.6600 | 30,397 |
02 Feb 2024 | 1.6700 | 1.7000 | 1.6400 | 1.6982 | 1.6982 | 5,862 |
01 Feb 2024 | 1.6787 | 1.7013 | 1.6100 | 1.6409 | 1.6409 | 1,161 |
31 Jan 2024 | 1.6594 | 1.7283 | 1.6200 | 1.7217 | 1.7217 | 10,962 |
30 Jan 2024 | 1.7339 | 1.7500 | 1.6698 | 1.6698 | 1.6698 | 598 |
29 Jan 2024 | 1.7200 | 1.7300 | 1.6750 | 1.7150 | 1.7150 | 1,803 |
26 Jan 2024 | 1.7187 | 1.7250 | 1.7000 | 1.7200 | 1.7200 | 28 |
25 Jan 2024 | 1.6900 | 1.7308 | 1.6800 | 1.7050 | 1.7050 | 150 |
24 Jan 2024 | 1.8377 | 1.8600 | 1.7391 | 1.7391 | 1.7391 | 394 |
23 Jan 2024 | 1.8150 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 2,117 |
22 Jan 2024 | 1.7050 | 1.7880 | 1.6900 | 1.7250 | 1.7250 | 1,816 |
19 Jan 2024 | 1.6313 | 1.6688 | 1.6000 | 1.6582 | 1.6582 | 11,824 |
18 Jan 2024 | 1.6300 | 1.6523 | 1.5700 | 1.5900 | 1.5900 | 6,572 |
17 Jan 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6081 | 1.6081 | 17,721 |
16 Jan 2024 | 1.7801 | 1.8200 | 1.7720 | 1.7820 | 1.7820 | 3,155 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.9381 | 1.9698 | 1.8500 | 1.8650 | 1.8650 | 8,845 |
11 Jan 2024 | 1.9801 | 1.9902 | 1.9400 | 1.9500 | 1.9500 | 1,257 |
10 Jan 2024 | 2.0100 | 2.0400 | 1.9800 | 1.9850 | 1.9850 | 5,116 |
09 Jan 2024 | 2.0550 | 2.0899 | 2.0550 | 2.0899 | 2.0899 | 1,623 |
08 Jan 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 1,547 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 2.0550 | 2.0750 | 2.0550 | 2.0750 | 2.0750 | 177 |
03 Jan 2024 | 2.0850 | 2.1050 | 2.0500 | 2.1000 | 2.1000 | 1,478 |
02 Jan 2024 | 2.1020 | 2.2300 | 2.0700 | 2.2150 | 2.2150 | 888 |
29 Dec 2023 | 2.1900 | 2.2200 | 2.0600 | 2.1050 | 2.1050 | 4,693 |
28 Dec 2023 | 2.3487 | 2.3487 | 2.2300 | 2.2300 | 2.2300 | 4,231 |
27 Dec 2023 | 2.3512 | 2.3786 | 2.3450 | 2.3786 | 2.3786 | 2,035 |
22 Dec 2023 | 2.3300 | 2.4500 | 2.3200 | 2.4200 | 2.4200 | 1,218 |
21 Dec 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 5,255 |
20 Dec 2023 | 2.3000 | 2.3900 | 2.2600 | 2.3900 | 2.3900 | 762 |
19 Dec 2023 | 2.3000 | 2.4950 | 2.3000 | 2.3800 | 2.3800 | 1,084 |
18 Dec 2023 | 2.3499 | 2.4650 | 2.3499 | 2.3720 | 2.3720 | 19,567 |
15 Dec 2023 | 2.2400 | 2.3200 | 2.1482 | 2.3150 | 2.3150 | 4,727 |
14 Dec 2023 | 2.0500 | 2.2800 | 2.0500 | 2.1400 | 2.1400 | 12,859 |
13 Dec 2023 | 1.9300 | 1.9400 | 1.8400 | 1.8480 | 1.8480 | 6,150 |
12 Dec 2023 | 2.0400 | 2.0400 | 1.9550 | 1.9700 | 1.9700 | 5,132 |
11 Dec 2023 | 2.0513 | 2.1400 | 1.9800 | 1.9900 | 1.9900 | 24,470 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |