Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.3141 | 1.3141 | 0.8988 | 1.2208 | 1.2208 | 11,507 |
03 May 2024 | 1.2783 | 1.2783 | 1.2783 | 1.1551 | 1.1551 | 1 |
02 May 2024 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | 1.1994 | - |
01 May 2024 | 0.8353 | 0.9100 | 0.8353 | 1.0547 | 1.0547 | 7,612 |
30 Apr 2024 | 0.7085 | 0.7085 | 0.5816 | 0.7573 | 0.7573 | 3,221 |
29 Apr 2024 | 0.7820 | 0.7820 | 0.7820 | 0.6942 | 0.6942 | 14,827 |
26 Apr 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | - |
25 Apr 2024 | 0.5428 | 0.5428 | 0.5428 | 0.5335 | 0.5335 | 43,723 |
24 Apr 2024 | 0.5643 | 0.5643 | 0.5643 | 0.5507 | 0.5507 | 19,101 |
23 Apr 2024 | 0.5392 | 0.5392 | 0.5170 | 0.5199 | 0.5199 | 36,448 |
22 Apr 2024 | 0.4519 | 0.4519 | 0.4519 | 0.4519 | 0.4519 | - |
19 Apr 2024 | 0.4685 | 0.4773 | 0.4685 | 0.4570 | 0.4570 | 91,939 |
18 Apr 2024 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | 0.5324 | - |
17 Apr 2024 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | 0.4697 | - |
16 Apr 2024 | 0.4627 | 0.6918 | 0.4465 | 0.4521 | 0.4521 | 6,187 |
15 Apr 2024 | 0.6427 | 0.6427 | 0.6427 | 0.4979 | 0.4979 | 3,245 |
12 Apr 2024 | 0.6079 | 0.6079 | 0.6079 | 0.5820 | 0.5820 | 1,981 |
11 Apr 2024 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | - |
10 Apr 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
09 Apr 2024 | 0.8020 | 0.8020 | 0.7865 | 0.8296 | 0.8296 | 27,480 |
08 Apr 2024 | 0.7487 | 0.7487 | 0.7487 | 0.7487 | 0.7487 | - |
05 Apr 2024 | 0.7851 | 0.7851 | 0.7851 | 0.7622 | 0.7622 | 1,023 |
04 Apr 2024 | 0.8537 | 0.8693 | 0.8537 | 0.8554 | 0.8554 | 108,188 |
03 Apr 2024 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | 0.7620 | - |
02 Apr 2024 | 0.8251 | 0.9103 | 0.8134 | 0.8035 | 0.8035 | 9,175 |
28 Mar 2024 | 0.9042 | 0.9043 | 0.9042 | 0.8486 | 0.8486 | 26,796 |
27 Mar 2024 | 0.9617 | 0.9809 | 0.8333 | 0.8399 | 0.8399 | 41,361 |
26 Mar 2024 | 0.9710 | 1.2690 | 0.9710 | 0.9975 | 0.9975 | 4,078 |
25 Mar 2024 | 1.0704 | 1.0704 | 1.0704 | 1.0704 | 1.0704 | - |
22 Mar 2024 | 1.0699 | 1.0699 | 1.0699 | 1.0177 | 1.0177 | 2,089 |
21 Mar 2024 | 1.1242 | 1.1256 | 1.1242 | 1.1163 | 1.1163 | 3,421 |
20 Mar 2024 | 1.1467 | 1.1467 | 1.1467 | 1.1467 | 1.1467 | - |
19 Mar 2024 | 1.4962 | 2.0286 | 1.2007 | 1.2587 | 1.2587 | 19,701 |
18 Mar 2024 | 1.7075 | 1.7075 | 1.7075 | 1.5330 | 1.5330 | 1,934 |
15 Mar 2024 | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 1.5506 | - |
14 Mar 2024 | 1.6014 | 1.6014 | 1.6014 | 1.6014 | 1.6014 | - |
13 Mar 2024 | 1.9898 | 2.0386 | 1.9898 | 2.0422 | 2.0422 | 3,934 |
12 Mar 2024 | 2.1921 | 2.2382 | 1.4383 | 2.1599 | 2.1599 | 3,716 |
11 Mar 2024 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | 2.1049 | - |
08 Mar 2024 | 1.6513 | 1.6513 | 1.6513 | 1.6513 | 1.6513 | - |
07 Mar 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
06 Mar 2024 | 1.6801 | 1.6801 | 1.6801 | 1.7791 | 1.7791 | 75 |
05 Mar 2024 | 1.3187 | 1.6725 | 1.1545 | 1.4638 | 1.4638 | 22,520 |
04 Mar 2024 | 1.7575 | 1.7575 | 1.4474 | 1.4605 | 1.4605 | 985 |
01 Mar 2024 | 1.9141 | 1.9141 | 1.8768 | 1.8770 | 1.8770 | 1,576 |
29 Feb 2024 | 1.8231 | 1.8231 | 1.8231 | 1.6763 | 1.6763 | 500 |
28 Feb 2024 | 1.5262 | 1.5262 | 1.5262 | 1.5944 | 1.5944 | 1,224 |
27 Feb 2024 | 1.8913 | 2.1107 | 1.8861 | 1.8677 | 1.8677 | 6,519 |
26 Feb 2024 | 1.6949 | 1.6949 | 1.6949 | 1.6949 | 1.6949 | - |
23 Feb 2024 | 1.5918 | 1.6072 | 1.5918 | 1.5780 | 1.5780 | 1,176 |
22 Feb 2024 | 2.0915 | 2.0915 | 1.9039 | 1.8955 | 1.8955 | 16,047 |
21 Feb 2024 | 2.1936 | 2.1936 | 2.1936 | 2.1936 | 2.1936 | - |
20 Feb 2024 | 2.1759 | 2.2474 | 1.9956 | 2.0633 | 2.0633 | 16,927 |
19 Feb 2024 | 2.3935 | 2.3935 | 2.3935 | 2.3935 | 2.3935 | - |
16 Feb 2024 | 2.3686 | 2.3686 | 2.3686 | 2.3686 | 2.3686 | - |
15 Feb 2024 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | 2.3389 | - |
14 Feb 2024 | 2.1549 | 2.1549 | 2.1549 | 2.0859 | 2.0859 | 11,555 |
13 Feb 2024 | 2.3298 | 2.3298 | 1.9599 | 2.0057 | 2.0057 | 21,479 |
12 Feb 2024 | 2.1802 | 2.1802 | 2.1802 | 2.3651 | 2.3651 | 5,779 |
09 Feb 2024 | 2.0670 | 2.0946 | 2.0083 | 2.0292 | 2.0292 | 13,003 |
08 Feb 2024 | 2.2257 | 2.2257 | 2.2257 | 2.0398 | 2.0398 | 2,470 |
07 Feb 2024 | 2.2002 | 2.2002 | 2.2002 | 2.2002 | 2.2002 | - |
06 Feb 2024 | 2.2441 | 2.2441 | 2.0306 | 2.1730 | 2.1730 | 21,648 |
05 Feb 2024 | 1.8783 | 1.8783 | 1.8783 | 1.7183 | 1.7183 | 12,717 |
02 Feb 2024 | 1.8237 | 1.8237 | 1.8237 | 1.8198 | 1.8198 | 400 |
01 Feb 2024 | 1.8831 | 1.8831 | 1.8831 | 1.8872 | 1.8872 | 12,899 |
31 Jan 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | - |
30 Jan 2024 | 2.4710 | 2.6401 | 2.2992 | 2.2594 | 2.2594 | 13,726 |
29 Jan 2024 | 2.4906 | 2.4906 | 2.4906 | 2.4906 | 2.4906 | - |
26 Jan 2024 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | 2.4706 | - |
25 Jan 2024 | 2.3152 | 2.3152 | 2.3152 | 2.3795 | 2.3795 | 2,263 |
24 Jan 2024 | 2.8760 | 2.8760 | 2.8760 | 2.6061 | 2.6061 | 1,667 |
23 Jan 2024 | 2.5956 | 3.4134 | 2.5956 | 2.7901 | 2.7901 | 11,302 |
22 Jan 2024 | 2.2923 | 2.2923 | 2.2923 | 2.2923 | 2.2923 | - |
19 Jan 2024 | 2.7458 | 2.7458 | 2.5757 | 2.3977 | 2.3977 | 2,058 |
18 Jan 2024 | 2.8232 | 2.8232 | 2.8232 | 2.8232 | 2.8232 | - |
17 Jan 2024 | 2.9302 | 2.9302 | 2.9302 | 2.9302 | 2.9302 | - |
16 Jan 2024 | 4.0972 | 5.3156 | 3.3863 | 3.3828 | 3.3828 | 6,927 |
15 Jan 2024 | 4.0605 | 4.0605 | 4.0605 | 4.0605 | 4.0605 | - |
12 Jan 2024 | 4.5459 | 4.5459 | 4.5459 | 4.5459 | 4.5459 | - |
11 Jan 2024 | 4.7018 | 4.7018 | 4.7018 | 4.6273 | 4.6273 | 870 |
10 Jan 2024 | 4.8139 | 4.8139 | 4.8139 | 4.6541 | 4.6541 | 576 |
09 Jan 2024 | 5.3997 | 7.4227 | 5.3997 | 5.3779 | 5.3779 | 500 |
08 Jan 2024 | 5.5812 | 5.5813 | 5.5812 | 5.9097 | 5.9097 | 4,213 |
05 Jan 2024 | 6.4268 | 6.4268 | 6.4268 | 6.3541 | 6.3541 | 484 |
04 Jan 2024 | 6.8548 | 6.8548 | 6.8548 | 6.8548 | 6.8548 | - |
03 Jan 2024 | 7.2416 | 7.2416 | 6.3375 | 7.1726 | 7.1726 | 4,792 |
02 Jan 2024 | 7.2942 | 9.6549 | 7.2942 | 7.3509 | 7.3509 | 493 |
29 Dec 2023 | 10.3666 | 10.3666 | 10.3666 | 9.9372 | 9.9372 | 20 |
28 Dec 2023 | 9.8970 | 9.8970 | 9.8970 | 9.8970 | 9.8970 | - |
27 Dec 2023 | 9.2333 | 9.8553 | 9.0999 | 8.6448 | 8.6448 | 3,880 |
22 Dec 2023 | 6.6677 | 6.6677 | 6.6677 | 6.6677 | 6.6677 | - |
21 Dec 2023 | 6.5868 | 6.5868 | 6.5868 | 6.5868 | 6.5868 | - |
20 Dec 2023 | 7.8069 | 7.8069 | 7.8069 | 7.8069 | 7.8069 | - |
19 Dec 2023 | 9.0859 | 9.0863 | 5.7246 | 9.1121 | 9.1121 | 2,703 |
18 Dec 2023 | 8.4955 | 9.1599 | 8.4955 | 7.8006 | 7.8006 | 5,154 |
15 Dec 2023 | 6.2205 | 7.1717 | 6.2205 | 6.8400 | 6.8400 | 650 |
14 Dec 2023 | 6.2058 | 6.2058 | 6.2058 | 6.2058 | 6.2058 | - |
13 Dec 2023 | 5.1572 | 5.1572 | 5.1572 | 4.9071 | 4.9071 | 383 |
12 Dec 2023 | 5.3692 | 6.2140 | 5.3692 | 5.1396 | 5.1396 | 4,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |