Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.6200 | 1.6894 | 1.6197 | 1.6500 | 1.6500 | 1,191 |
08 May 2024 | 1.6483 | 1.7100 | 1.5300 | 1.6700 | 1.6700 | 44,909 |
07 May 2024 | 1.6400 | 1.6599 | 1.4890 | 1.5082 | 1.5082 | 10,696 |
03 May 2024 | 1.6550 | 1.6800 | 1.6200 | 1.6218 | 1.6218 | 13,651 |
02 May 2024 | 1.7200 | 1.7450 | 1.5900 | 1.6706 | 1.6706 | 20,306 |
01 May 2024 | 1.4650 | 1.5600 | 1.4650 | 1.5482 | 1.5482 | 13,547 |
30 Apr 2024 | 1.4500 | 1.5200 | 1.4020 | 1.5200 | 1.5200 | 7,051 |
29 Apr 2024 | 1.3500 | 1.5250 | 1.3400 | 1.5250 | 1.5250 | 22,563 |
26 Apr 2024 | 1.3300 | 1.3582 | 1.3200 | 1.3582 | 1.3582 | 1,022 |
25 Apr 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3205 | 1.3205 | 2,019 |
24 Apr 2024 | 1.3900 | 1.4093 | 1.3600 | 1.4009 | 1.4009 | 2,132 |
23 Apr 2024 | 1.4162 | 1.4200 | 1.3200 | 1.3999 | 1.3999 | 26,931 |
22 Apr 2024 | 1.3000 | 1.4088 | 1.2900 | 1.3800 | 1.3800 | 15,159 |
19 Apr 2024 | 1.3000 | 1.3280 | 1.2200 | 1.2200 | 1.2200 | 4,491 |
18 Apr 2024 | 1.3400 | 1.3498 | 1.2800 | 1.2950 | 1.2950 | 9,931 |
17 Apr 2024 | 1.4800 | 1.5100 | 1.3400 | 1.3479 | 1.3479 | 12,276 |
16 Apr 2024 | 1.4760 | 1.5508 | 1.4618 | 1.4800 | 1.4800 | 34,396 |
15 Apr 2024 | 1.6398 | 1.6898 | 1.5799 | 1.6170 | 1.6170 | 23,136 |
12 Apr 2024 | 1.5597 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 51,773 |
11 Apr 2024 | 1.4598 | 1.7500 | 1.4100 | 1.7188 | 1.7188 | 176,961 |
10 Apr 2024 | 1.1750 | 1.3878 | 1.1720 | 1.3500 | 1.3500 | 23,363 |
09 Apr 2024 | 1.3093 | 1.3379 | 1.2400 | 1.2781 | 1.2781 | 20,337 |
08 Apr 2024 | 1.3400 | 1.3900 | 1.2220 | 1.3400 | 1.3400 | 54,510 |
05 Apr 2024 | 1.3299 | 1.4700 | 1.2630 | 1.3788 | 1.3788 | 72,726 |
04 Apr 2024 | 1.0850 | 1.3899 | 1.0800 | 1.3700 | 1.3700 | 34,780 |
03 Apr 2024 | 0.9796 | 1.1000 | 0.9796 | 1.0511 | 1.0511 | 84,323 |
02 Apr 2024 | 0.9000 | 1.0150 | 0.9000 | 0.9700 | 0.9700 | 13,438 |
28 Mar 2024 | 0.8800 | 0.9209 | 0.8800 | 0.9101 | 0.9101 | 8,311 |
27 Mar 2024 | 0.9148 | 0.9148 | 0.8470 | 0.9000 | 0.9000 | 5,016 |
26 Mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9090 | 0.9090 | 10,896 |
25 Mar 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9193 | 0.9193 | 1,087 |
22 Mar 2024 | 0.9050 | 0.9180 | 0.9050 | 0.9088 | 0.9088 | 2,826 |
21 Mar 2024 | 0.9130 | 0.9161 | 0.8951 | 0.9152 | 0.9152 | 3,028 |
20 Mar 2024 | 0.8878 | 0.9030 | 0.8878 | 0.9030 | 0.9030 | 1,370 |
19 Mar 2024 | 0.8483 | 0.8966 | 0.8400 | 0.8650 | 0.8650 | 964 |
18 Mar 2024 | 0.8310 | 0.8500 | 0.8310 | 0.8400 | 0.8400 | 1,524 |
15 Mar 2024 | 0.8401 | 0.8480 | 0.8401 | 0.8480 | 0.8480 | 4,678 |
14 Mar 2024 | 0.8699 | 0.8880 | 0.8300 | 0.8880 | 0.8880 | 11,855 |
13 Mar 2024 | 0.8996 | 0.8996 | 0.8501 | 0.8501 | 0.8501 | 86 |
12 Mar 2024 | 0.8300 | 0.8451 | 0.8122 | 0.8300 | 0.8300 | 255 |
11 Mar 2024 | 0.9000 | 0.9091 | 0.8058 | 0.8101 | 0.8101 | 4,536 |
08 Mar 2024 | 0.9400 | 0.9780 | 0.9306 | 0.9319 | 0.9319 | 5,065 |
07 Mar 2024 | 0.9400 | 0.9736 | 0.9000 | 0.9352 | 0.9352 | 12,119 |
06 Mar 2024 | 0.8800 | 0.9095 | 0.8600 | 0.9000 | 0.9000 | 4,490 |
05 Mar 2024 | 0.8969 | 0.9200 | 0.8325 | 0.8468 | 0.8468 | 36,075 |
04 Mar 2024 | 0.9790 | 1.0600 | 0.8800 | 0.9050 | 0.9050 | 159,320 |
01 Mar 2024 | 0.7200 | 0.7923 | 0.7200 | 0.7741 | 0.7741 | 25,266 |
29 Feb 2024 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | 0.7302 | 1 |
28 Feb 2024 | 0.7700 | 0.7800 | 0.7448 | 0.7448 | 0.7448 | 8,639 |
27 Feb 2024 | 0.7000 | 0.7523 | 0.6700 | 0.7523 | 0.7523 | 9,224 |
26 Feb 2024 | 0.6824 | 0.6950 | 0.6777 | 0.6950 | 0.6950 | 22,085 |
23 Feb 2024 | 0.6496 | 0.6697 | 0.6496 | 0.6697 | 0.6697 | 4,015 |
22 Feb 2024 | 0.7000 | 0.7000 | 0.6811 | 0.6811 | 0.6811 | 77 |
21 Feb 2024 | 0.6800 | 0.6995 | 0.6640 | 0.6810 | 0.6810 | 1,080 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.6601 | 0.6601 | 0.6601 | 20,558 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.7200 | 0.7200 | 0.6888 | 0.7095 | 0.7095 | 4,356 |
15 Feb 2024 | 0.7550 | 0.7799 | 0.7290 | 0.7506 | 0.7506 | 2,506 |
14 Feb 2024 | 0.6539 | 0.7800 | 0.6361 | 0.7797 | 0.7797 | 20,721 |
13 Feb 2024 | 0.7300 | 0.7300 | 0.6500 | 0.7014 | 0.7014 | 1,245 |
12 Feb 2024 | 0.7200 | 0.7500 | 0.7014 | 0.7096 | 0.7096 | 10,343 |
09 Feb 2024 | 0.7299 | 0.7400 | 0.7028 | 0.7210 | 0.7210 | 30,084 |
08 Feb 2024 | 0.7000 | 0.7390 | 0.6522 | 0.7200 | 0.7200 | 11,734 |
07 Feb 2024 | 0.6761 | 0.6801 | 0.6450 | 0.6669 | 0.6669 | 12,615 |
06 Feb 2024 | 0.5810 | 0.6800 | 0.5801 | 0.6714 | 0.6714 | 35,845 |
05 Feb 2024 | 0.5551 | 0.5700 | 0.5454 | 0.5686 | 0.5686 | 14,141 |
02 Feb 2024 | 0.5599 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 2,291 |
01 Feb 2024 | 0.5319 | 0.5387 | 0.5230 | 0.5230 | 0.5230 | 4,648 |
31 Jan 2024 | 0.5481 | 0.5481 | 0.5340 | 0.5350 | 0.5350 | 5,498 |
30 Jan 2024 | 0.5441 | 0.5441 | 0.5182 | 0.5247 | 0.5247 | 1,217 |
29 Jan 2024 | 0.5139 | 0.5399 | 0.5020 | 0.5200 | 0.5200 | 2,787 |
26 Jan 2024 | 0.5030 | 0.5400 | 0.5030 | 0.5100 | 0.5100 | 5,050 |
25 Jan 2024 | 0.5149 | 0.5152 | 0.5100 | 0.5100 | 0.5100 | 289 |
24 Jan 2024 | 0.5200 | 0.5200 | 0.5073 | 0.5100 | 0.5100 | 4,516 |
23 Jan 2024 | 0.5200 | 0.5299 | 0.5055 | 0.5070 | 0.5070 | 11,675 |
22 Jan 2024 | 0.5300 | 0.5561 | 0.5105 | 0.5105 | 0.5105 | 3,946 |
19 Jan 2024 | 0.5400 | 0.5500 | 0.5148 | 0.5301 | 0.5301 | 4,400 |
18 Jan 2024 | 0.5100 | 0.5100 | 0.4996 | 0.5000 | 0.5000 | 5,176 |
17 Jan 2024 | 0.5399 | 0.5399 | 0.5000 | 0.5190 | 0.5190 | 2,528 |
16 Jan 2024 | 0.5398 | 0.5398 | 0.5048 | 0.5200 | 0.5200 | 2,320 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.5463 | 0.5463 | 0.5200 | 0.5333 | 0.5333 | 407 |
11 Jan 2024 | 0.5419 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 14,660 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,500 |
09 Jan 2024 | 0.5870 | 0.5871 | 0.5749 | 0.5749 | 0.5749 | 256 |
08 Jan 2024 | 0.5501 | 0.5911 | 0.5501 | 0.5829 | 0.5829 | 275 |
05 Jan 2024 | 0.5500 | 0.5500 | 0.5436 | 0.5436 | 0.5436 | 694 |
04 Jan 2024 | 0.5601 | 0.5601 | 0.5410 | 0.5427 | 0.5427 | 11,168 |
03 Jan 2024 | 0.5809 | 0.6000 | 0.5368 | 0.5423 | 0.5423 | 14,715 |
02 Jan 2024 | 0.5641 | 0.5982 | 0.5641 | 0.5957 | 0.5957 | 14,321 |
29 Dec 2023 | 0.5721 | 0.5736 | 0.5635 | 0.5635 | 0.5635 | 1,771 |
28 Dec 2023 | 0.5125 | 0.5399 | 0.5125 | 0.5352 | 0.5352 | 4,927 |
27 Dec 2023 | 0.5247 | 0.5290 | 0.5247 | 0.5290 | 0.5290 | 676 |
22 Dec 2023 | 0.4700 | 0.4997 | 0.4700 | 0.4968 | 0.4968 | 1,752 |
21 Dec 2023 | 0.4700 | 0.4846 | 0.4642 | 0.4846 | 0.4846 | 10,591 |
20 Dec 2023 | 0.4750 | 0.4870 | 0.4705 | 0.4825 | 0.4825 | 2,311 |
19 Dec 2023 | 0.4890 | 0.4890 | 0.4697 | 0.4697 | 0.4697 | 12,856 |
18 Dec 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4799 | 0.4799 | 3,112 |
15 Dec 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5004 | 0.5004 | 924 |
14 Dec 2023 | 0.4977 | 0.5200 | 0.4977 | 0.5090 | 0.5090 | 10,914 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |