Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.7925 | 1.7960 | 1.7850 | 1.7935 | 1.7935 | 71,522 |
25 Apr 2024 | 1.8068 | 1.8230 | 1.7855 | 1.7800 | 1.7800 | 404,272 |
24 Apr 2024 | 1.8110 | 1.8145 | 1.7920 | 1.8105 | 1.8105 | 707,917 |
23 Apr 2024 | 1.7520 | 1.8225 | 1.7445 | 1.7945 | 1.7945 | 765,459 |
22 Apr 2024 | 1.7300 | 1.7510 | 1.7210 | 1.7325 | 1.7325 | 141,167 |
19 Apr 2024 | 1.7053 | 1.7292 | 1.6905 | 1.7040 | 1.7040 | 463,785 |
18 Apr 2024 | 1.6873 | 1.7070 | 1.6880 | 1.6900 | 1.6900 | 256,158 |
17 Apr 2024 | 1.6767 | 1.7005 | 1.6480 | 1.7015 | 1.7015 | 1,291,619 |
16 Apr 2024 | 1.6825 | 1.6910 | 1.6540 | 1.6678 | 1.6678 | 692,108 |
15 Apr 2024 | 1.6925 | 1.6965 | 1.6710 | 1.6915 | 1.6915 | 369,162 |
12 Apr 2024 | 1.6552 | 1.6940 | 1.6600 | 1.6968 | 1.6968 | 395,757 |
11 Apr 2024 | 1.6263 | 1.6555 | 1.6240 | 1.6283 | 1.6283 | 340,499 |
10 Apr 2024 | 1.6620 | 1.6750 | 1.6250 | 1.6345 | 1.6345 | 396,304 |
09 Apr 2024 | 1.6510 | 1.6620 | 1.6405 | 1.6435 | 1.6435 | 131,026 |
08 Apr 2024 | 1.6172 | 1.6530 | 1.6180 | 1.6225 | 1.6225 | 2,193,677 |
05 Apr 2024 | 1.6525 | 1.6370 | 1.6095 | 1.6345 | 1.6345 | 903,739 |
04 Apr 2024 | 1.6425 | 1.6540 | 1.6335 | 1.6415 | 1.6415 | 221,592 |
03 Apr 2024 | 1.6473 | 1.6465 | 1.6290 | 1.6382 | 1.6382 | 283,401 |
02 Apr 2024 | 1.6688 | 1.6730 | 1.6480 | 1.6615 | 1.6615 | 876,898 |
28 Mar 2024 | 1.6767 | 1.6795 | 1.6580 | 1.6652 | 1.6652 | 1,261,416 |
27 Mar 2024 | 1.6352 | 1.6675 | 1.6335 | 1.6367 | 1.6367 | 305,861 |
26 Mar 2024 | 1.6393 | 1.6460 | 1.6315 | 1.6367 | 1.6367 | 158,852 |
25 Mar 2024 | 1.6387 | 1.6450 | 1.6240 | 1.6345 | 1.6345 | 842,655 |
22 Mar 2024 | 1.6178 | 1.6400 | 1.6110 | 1.6168 | 1.6168 | 1,026,606 |
21 Mar 2024 | 1.6445 | 1.6550 | 1.6160 | 1.6215 | 1.6215 | 1,308,445 |
20 Mar 2024 | 1.6552 | 1.6565 | 1.6405 | 1.6473 | 1.6473 | 867,226 |
19 Mar 2024 | 1.6505 | 1.6520 | 1.6355 | 1.6467 | 1.6467 | 1,299,734 |
18 Mar 2024 | 1.6735 | 1.6900 | 1.6430 | 1.6652 | 1.6652 | 1,760,992 |
15 Mar 2024 | 1.6445 | 1.6760 | 1.6370 | 1.6482 | 1.6482 | 1,563,535 |
14 Mar 2024 | 1.6458 | 1.6685 | 1.6415 | 1.6558 | 1.6558 | 2,427,717 |
13 Mar 2024 | 1.6825 | 1.7035 | 1.6400 | 1.6563 | 1.6563 | 12,002,891 |
12 Mar 2024 | 1.7162 | 1.7265 | 1.6832 | 1.7035 | 1.7035 | 3,803,815 |
11 Mar 2024 | 1.7053 | 1.7200 | 1.6635 | 1.7188 | 1.7188 | 4,475,251 |
08 Mar 2024 | 1.7383 | 1.7535 | 1.7100 | 1.7525 | 1.7525 | 2,051,535 |
07 Mar 2024 | 1.7500 | 1.7550 | 1.7000 | 1.7210 | 1.7210 | 2,335,395 |
06 Mar 2024 | 1.7172 | 1.7600 | 1.7075 | 1.7287 | 1.7287 | 2,885,076 |
05 Mar 2024 | 1.6625 | 1.7240 | 1.6470 | 1.6920 | 1.6920 | 4,691,633 |
04 Mar 2024 | 1.6800 | 1.6840 | 1.6565 | 1.6810 | 1.6810 | 2,237,602 |
01 Mar 2024 | 1.6788 | 1.6855 | 1.6580 | 1.6788 | 1.6788 | 2,201,599 |
29 Feb 2024 | 1.6788 | 1.6920 | 1.6650 | 1.6682 | 1.6682 | 3,467,161 |
28 Feb 2024 | 1.6773 | 1.6850 | 1.6665 | 1.6782 | 1.6782 | 1,000,081 |
27 Feb 2024 | 1.6753 | 1.6850 | 1.6650 | 1.6800 | 1.6800 | 1,674,150 |
26 Feb 2024 | 1.6920 | 1.6925 | 1.6605 | 1.6853 | 1.6853 | 1,563,841 |
23 Feb 2024 | 1.6925 | 1.6940 | 1.6755 | 1.6873 | 1.6873 | 1,510,842 |
22 Feb 2024 | 1.7088 | 1.7135 | 1.6870 | 1.7068 | 1.7068 | 1,745,624 |
21 Feb 2024 | 1.6953 | 1.7255 | 1.6770 | 1.7053 | 1.7053 | 2,467,431 |
20 Feb 2024 | 1.6767 | 1.7080 | 1.6670 | 1.6767 | 1.6767 | 6,070,339 |
19 Feb 2024 | 1.6552 | 1.6835 | 1.6535 | 1.6693 | 1.6693 | 1,466,464 |
16 Feb 2024 | 1.6673 | 1.6750 | 1.6455 | 1.6682 | 1.6682 | 1,093,022 |
15 Feb 2024 | 1.6352 | 1.6735 | 1.6370 | 1.6415 | 1.6415 | 1,569,358 |
14 Feb 2024 | 1.6520 | 1.6605 | 1.6315 | 1.6552 | 1.6552 | 1,470,355 |
13 Feb 2024 | 1.6540 | 1.6675 | 1.6345 | 1.6552 | 1.6552 | 1,981,377 |
12 Feb 2024 | 1.6620 | 1.6735 | 1.6505 | 1.6662 | 1.6662 | 1,636,635 |
09 Feb 2024 | 1.7192 | 1.6935 | 1.6565 | 1.6720 | 1.6720 | 4,355,343 |
08 Feb 2024 | 1.7253 | 1.7315 | 1.7045 | 1.7320 | 1.7320 | 1,082,350 |
07 Feb 2024 | 1.7552 | 1.7575 | 1.7170 | 1.7435 | 1.7435 | 1,023,894 |
06 Feb 2024 | 1.7605 | 1.7710 | 1.7310 | 1.7625 | 1.7625 | 912,359 |
05 Feb 2024 | 1.7672 | 1.7755 | 1.7510 | 1.7715 | 1.7715 | 1,287,221 |
02 Feb 2024 | 1.7862 | 1.8115 | 1.7710 | 1.7915 | 1.7915 | 1,089,806 |
01 Feb 2024 | 1.8205 | 1.8275 | 1.7835 | 1.8192 | 1.8192 | 1,456,971 |
31 Jan 2024 | 1.8225 | 1.8465 | 1.8075 | 1.8445 | 1.8445 | 1,046,545 |
30 Jan 2024 | 1.7888 | 1.8310 | 1.7795 | 1.8188 | 1.8188 | 2,780,040 |
29 Jan 2024 | 1.7930 | 1.7905 | 1.7615 | 1.7862 | 1.7862 | 1,066,514 |
26 Jan 2024 | 1.7900 | 1.7980 | 1.7790 | 1.7878 | 1.7878 | 434,824 |
25 Jan 2024 | 1.7710 | 1.7885 | 1.7570 | 1.7582 | 1.7582 | 469,585 |
24 Jan 2024 | 1.7625 | 1.7855 | 1.7630 | 1.7667 | 1.7667 | 672,893 |
23 Jan 2024 | 1.8053 | 1.8075 | 1.7460 | 1.7615 | 1.7615 | 1,020,597 |
22 Jan 2024 | 1.8320 | 1.8360 | 1.7980 | 1.7973 | 1.7973 | 1,233,915 |
19 Jan 2024 | 1.8092 | 1.8285 | 1.8100 | 1.8153 | 1.8153 | 264,972 |
18 Jan 2024 | 1.8073 | 1.8175 | 1.8020 | 1.8040 | 1.8040 | 367,621 |
17 Jan 2024 | 1.8400 | 1.8320 | 1.7895 | 1.8235 | 1.8235 | 1,168,087 |
16 Jan 2024 | 1.8515 | 1.8600 | 1.8360 | 1.8463 | 1.8463 | 530,546 |
15 Jan 2024 | 1.8345 | 1.8970 | 1.8325 | 1.8553 | 1.8553 | 839,796 |
12 Jan 2024 | 1.8657 | 1.8990 | 1.8740 | 1.8800 | 1.8800 | 468,244 |
11 Jan 2024 | 1.9135 | 1.9225 | 1.8610 | 1.8787 | 1.8787 | 1,217,554 |
10 Jan 2024 | 1.9097 | 1.9160 | 1.8965 | 1.9060 | 1.9060 | 193,325 |
09 Jan 2024 | 1.9050 | 1.9170 | 1.8925 | 1.9020 | 1.9020 | 345,904 |
08 Jan 2024 | 1.8893 | 1.9076 | 1.8805 | 1.8905 | 1.8905 | 999,165 |
05 Jan 2024 | 1.8840 | 1.8885 | 1.8655 | 1.8672 | 1.8672 | 1,259,785 |
04 Jan 2024 | 1.8330 | 1.8855 | 1.8470 | 1.8520 | 1.8520 | 494,390 |
03 Jan 2024 | 1.8535 | 1.8545 | 1.8270 | 1.8515 | 1.8515 | 520,528 |
02 Jan 2024 | 1.8730 | 1.8920 | 1.8420 | 1.8435 | 1.8435 | 3,679,556 |
29 Dec 2023 | 1.8563 | 1.8700 | 1.8545 | 1.8600 | 1.8600 | 714,730 |
28 Dec 2023 | 1.8500 | 1.8605 | 1.8410 | 1.8520 | 1.8520 | 385,211 |
27 Dec 2023 | 1.8545 | 1.8640 | 1.8450 | 1.8545 | 1.8545 | 617,707 |
22 Dec 2023 | 1.8652 | 1.8783 | 1.8540 | 1.8572 | 1.8572 | 470,065 |
21 Dec 2023 | 1.8958 | 1.8850 | 1.8585 | 1.8810 | 1.8810 | 832,282 |
20 Dec 2023 | 1.9050 | 1.9070 | 1.8810 | 1.8945 | 1.8945 | 871,747 |
19 Dec 2023 | 1.9088 | 1.9280 | 1.9040 | 1.9138 | 1.9138 | 416,378 |
18 Dec 2023 | 1.9353 | 1.9395 | 1.8985 | 1.9288 | 1.9288 | 1,052,873 |
15 Dec 2023 | 1.9745 | 1.9790 | 1.9300 | 1.9592 | 1.9592 | 1,564,922 |
14 Dec 2023 | 1.9507 | 1.9855 | 1.9410 | 1.9755 | 1.9755 | 1,142,859 |
13 Dec 2023 | 1.9200 | 1.9540 | 1.9110 | 1.9175 | 1.9175 | 971,419 |
12 Dec 2023 | 1.9518 | 1.9610 | 1.9060 | 1.9078 | 1.9078 | 2,580,936 |
11 Dec 2023 | 1.9600 | 1.9765 | 1.9430 | 1.9650 | 1.9650 | 498,607 |
08 Dec 2023 | 1.9633 | 1.9655 | 1.9340 | 1.9457 | 1.9457 | 376,270 |
07 Dec 2023 | 1.9460 | 1.9775 | 1.9485 | 1.9490 | 1.9490 | 569,940 |
06 Dec 2023 | 1.9600 | 1.9730 | 1.9320 | 1.9545 | 1.9545 | 1,526,971 |
05 Dec 2023 | 1.9505 | 1.9680 | 1.9480 | 1.9575 | 1.9575 | 692,512 |
04 Dec 2023 | 1.9718 | 1.9780 | 1.9440 | 1.9753 | 1.9753 | 732,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |