Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.250 | 1.280 | 1.250 | 1.250 | 1.250 | 25,500 |
02 May 2024 | 1.220 | 1.380 | 1.220 | 1.280 | 1.280 | 109,500 |
30 Apr 2024 | 1.210 | 1.270 | 1.210 | 1.250 | 1.250 | 67,000 |
29 Apr 2024 | 1.220 | 1.260 | 1.190 | 1.250 | 1.250 | 287,000 |
26 Apr 2024 | 1.210 | 1.310 | 1.210 | 1.280 | 1.280 | 182,500 |
25 Apr 2024 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 294,500 |
24 Apr 2024 | 1.130 | 1.250 | 1.130 | 1.190 | 1.190 | 152,000 |
23 Apr 2024 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 77,000 |
22 Apr 2024 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 109,500 |
19 Apr 2024 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 81,500 |
18 Apr 2024 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 74,500 |
17 Apr 2024 | 1.120 | 1.170 | 1.110 | 1.170 | 1.170 | 133,500 |
16 Apr 2024 | 1.140 | 1.180 | 1.110 | 1.110 | 1.110 | 142,000 |
15 Apr 2024 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 45,500 |
12 Apr 2024 | 1.150 | 1.200 | 1.110 | 1.110 | 1.110 | 86,500 |
11 Apr 2024 | 1.160 | 1.190 | 1.030 | 1.150 | 1.150 | 286,500 |
10 Apr 2024 | 1.250 | 1.250 | 1.150 | 1.200 | 1.200 | 175,500 |
09 Apr 2024 | 1.090 | 1.200 | 1.090 | 1.200 | 1.200 | 63,500 |
08 Apr 2024 | 1.100 | 1.180 | 1.100 | 1.130 | 1.130 | 89,000 |
05 Apr 2024 | 1.030 | 1.150 | 1.010 | 1.100 | 1.100 | 222,500 |
03 Apr 2024 | 1.110 | 1.110 | 1.040 | 1.110 | 1.110 | 165,000 |
02 Apr 2024 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 131,000 |
28 Mar 2024 | 1.190 | 1.300 | 1.150 | 1.240 | 1.240 | 441,000 |
27 Mar 2024 | 1.150 | 1.210 | 1.150 | 1.170 | 1.170 | 153,000 |
26 Mar 2024 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 38,500 |
25 Mar 2024 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 23,500 |
22 Mar 2024 | 1.170 | 1.180 | 1.100 | 1.150 | 1.150 | 123,500 |
21 Mar 2024 | 1.210 | 1.230 | 1.180 | 1.180 | 1.180 | 10,500 |
20 Mar 2024 | 1.200 | 1.300 | 1.200 | 1.210 | 1.210 | 126,500 |
19 Mar 2024 | 1.290 | 1.290 | 1.130 | 1.250 | 1.250 | 290,000 |
18 Mar 2024 | 1.290 | 1.370 | 1.220 | 1.280 | 1.280 | 383,500 |
15 Mar 2024 | 1.130 | 1.290 | 1.130 | 1.210 | 1.210 | 54,000 |
14 Mar 2024 | 1.290 | 1.390 | 1.190 | 1.200 | 1.200 | 331,500 |
13 Mar 2024 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 240,500 |
12 Mar 2024 | 1.100 | 1.200 | 1.100 | 1.140 | 1.140 | 321,500 |
11 Mar 2024 | 1.100 | 1.100 | 1.010 | 1.060 | 1.060 | 51,500 |
08 Mar 2024 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 354,000 |
07 Mar 2024 | 1.000 | 1.080 | 0.950 | 0.960 | 0.960 | 234,500 |
06 Mar 2024 | 1.000 | 1.080 | 0.940 | 1.000 | 1.000 | 44,500 |
05 Mar 2024 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 92,000 |
04 Mar 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 44,000 |
01 Mar 2024 | 1.060 | 1.140 | 1.000 | 1.000 | 1.000 | 326,500 |
29 Feb 2024 | 0.990 | 1.080 | 0.990 | 1.000 | 1.000 | 63,000 |
28 Feb 2024 | 0.960 | 0.980 | 0.930 | 0.980 | 0.980 | 135,500 |
27 Feb 2024 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 14,000 |
26 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 11,000 |
23 Feb 2024 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 117,000 |
22 Feb 2024 | 0.960 | 0.960 | 0.900 | 0.940 | 0.940 | 205,000 |
21 Feb 2024 | 0.960 | 0.990 | 0.960 | 0.960 | 0.960 | 22,000 |
20 Feb 2024 | 0.910 | 0.960 | 0.900 | 0.960 | 0.960 | 8,000 |
19 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
16 Feb 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 58,000 |
15 Feb 2024 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 19,000 |
14 Feb 2024 | 0.900 | 0.900 | 0.880 | 0.930 | 0.930 | 5,000 |
09 Feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
08 Feb 2024 | 0.870 | 0.980 | 0.870 | 0.950 | 0.950 | 23,500 |
07 Feb 2024 | 0.900 | 0.950 | 0.900 | 0.930 | 0.930 | 98,000 |
06 Feb 2024 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 28,000 |
05 Feb 2024 | 0.950 | 0.960 | 0.950 | 0.950 | 0.950 | 67,000 |
02 Feb 2024 | 0.900 | 1.030 | 0.900 | 1.010 | 1.010 | 134,500 |
01 Feb 2024 | 0.850 | 0.970 | 0.850 | 0.900 | 0.900 | 87,500 |
31 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
30 Jan 2024 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 56,500 |
29 Jan 2024 | 0.960 | 1.000 | 0.920 | 0.920 | 0.920 | 185,500 |
26 Jan 2024 | 0.970 | 0.970 | 0.960 | 1.000 | 1.000 | 10,000 |
25 Jan 2024 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 26,000 |
24 Jan 2024 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 67,000 |
23 Jan 2024 | 1.000 | 1.030 | 0.960 | 1.030 | 1.030 | 68,000 |
22 Jan 2024 | 1.050 | 1.060 | 1.000 | 1.000 | 1.000 | 303,000 |
19 Jan 2024 | 1.130 | 1.130 | 1.030 | 1.040 | 1.040 | 120,500 |
18 Jan 2024 | 1.040 | 1.160 | 1.040 | 1.080 | 1.080 | 109,500 |
17 Jan 2024 | 1.080 | 1.140 | 1.080 | 1.080 | 1.080 | 60,000 |
16 Jan 2024 | 1.060 | 1.200 | 1.060 | 1.200 | 1.200 | 57,000 |
15 Jan 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
12 Jan 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 4,000 |
11 Jan 2024 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 25,000 |
10 Jan 2024 | 1.100 | 1.170 | 1.070 | 1.100 | 1.100 | 284,500 |
09 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
08 Jan 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 10,500 |
05 Jan 2024 | 1.140 | 1.160 | 1.070 | 1.070 | 1.070 | 33,000 |
04 Jan 2024 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 41,500 |
03 Jan 2024 | 1.160 | 1.170 | 1.100 | 1.100 | 1.100 | 20,000 |
02 Jan 2024 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 123,000 |
29 Dec 2023 | 1.110 | 1.260 | 1.110 | 1.190 | 1.190 | 297,500 |
28 Dec 2023 | 1.180 | 1.200 | 1.060 | 1.110 | 1.110 | 94,500 |
27 Dec 2023 | 1.020 | 1.100 | 1.000 | 1.090 | 1.090 | 279,500 |
22 Dec 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
21 Dec 2023 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 10,727 |
20 Dec 2023 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 61,500 |
19 Dec 2023 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 116,500 |
18 Dec 2023 | 1.040 | 1.090 | 1.040 | 1.040 | 1.040 | 6,500 |
15 Dec 2023 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 53,000 |
14 Dec 2023 | 1.170 | 1.180 | 1.030 | 1.060 | 1.060 | 19,000 |
13 Dec 2023 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 46,500 |
12 Dec 2023 | 1.050 | 1.150 | 1.050 | 1.080 | 1.080 | 90,000 |
11 Dec 2023 | 1.040 | 1.110 | 1.030 | 1.040 | 1.040 | 76,500 |
08 Dec 2023 | 1.120 | 1.230 | 1.060 | 1.070 | 1.070 | 70,000 |
07 Dec 2023 | 1.060 | 1.120 | 1.030 | 1.120 | 1.120 | 40,500 |
06 Dec 2023 | 1.090 | 1.190 | 1.090 | 1.170 | 1.170 | 44,500 |
05 Dec 2023 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 201,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |