Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9187 | 0.9482 | 0.9087 | 0.9087 | 0.9087 | 49,128 |
02 May 2024 | 1.0000 | 1.0000 | 0.8900 | 0.9100 | 0.9100 | 70,000 |
01 May 2024 | 1.0600 | 1.0800 | 0.9900 | 0.9950 | 0.9950 | 14,900 |
30 Apr 2024 | 1.0090 | 1.0200 | 0.9590 | 1.0150 | 1.0150 | 67,300 |
29 Apr 2024 | 1.0100 | 1.0300 | 0.9980 | 0.9990 | 0.9990 | 48,000 |
26 Apr 2024 | 1.0300 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 15,900 |
25 Apr 2024 | 1.0200 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 95,800 |
24 Apr 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 4,200 |
23 Apr 2024 | 1.0400 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 34,100 |
22 Apr 2024 | 1.2970 | 1.3700 | 0.8900 | 1.0400 | 1.0400 | 150,100 |
19 Apr 2024 | 1.3050 | 1.3050 | 1.2610 | 1.2620 | 1.2620 | 1,900 |
18 Apr 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 14,300 |
17 Apr 2024 | 1.2800 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 23,800 |
16 Apr 2024 | 1.3650 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 42,200 |
15 Apr 2024 | 1.4400 | 1.4500 | 1.3300 | 1.4200 | 1.4200 | 111,400 |
12 Apr 2024 | 1.4600 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 78,600 |
11 Apr 2024 | 1.4700 | 1.5500 | 1.4000 | 1.4250 | 1.4250 | 144,800 |
10 Apr 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 40,600 |
09 Apr 2024 | 1.5100 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 7,100 |
08 Apr 2024 | 1.5100 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 12,700 |
05 Apr 2024 | 1.4800 | 1.6500 | 1.4800 | 1.5800 | 1.5800 | 82,200 |
04 Apr 2024 | 1.3000 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 44,900 |
03 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 45,700 |
02 Apr 2024 | 1.4500 | 1.5050 | 1.4000 | 1.5000 | 1.5000 | 29,600 |
01 Apr 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 17,900 |
28 Mar 2024 | 1.6200 | 1.6500 | 1.5510 | 1.6000 | 1.6000 | 33,000 |
27 Mar 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 27,100 |
26 Mar 2024 | 1.5600 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 7,400 |
25 Mar 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5600 | 1.5600 | 18,100 |
22 Mar 2024 | 1.6700 | 1.8000 | 1.5770 | 1.6300 | 1.6300 | 73,500 |
21 Mar 2024 | 1.6100 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 67,700 |
20 Mar 2024 | 1.4700 | 1.6900 | 1.4200 | 1.5700 | 1.5700 | 53,900 |
19 Mar 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4600 | 1.4600 | 33,800 |
18 Mar 2024 | 1.5000 | 1.5400 | 1.3400 | 1.4900 | 1.4900 | 160,500 |
15 Mar 2024 | 1.8100 | 1.9500 | 1.4520 | 1.5400 | 1.5400 | 459,100 |
14 Mar 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 936,200 |
13 Mar 2024 | 1.5500 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 28,600 |
12 Mar 2024 | 1.6200 | 1.6200 | 1.4600 | 1.5000 | 1.5000 | 66,100 |
11 Mar 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 65,200 |
08 Mar 2024 | 1.7100 | 1.7900 | 1.5200 | 1.5400 | 1.5400 | 92,800 |
07 Mar 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6900 | 1.6900 | 33,600 |
06 Mar 2024 | 1.8800 | 1.8950 | 1.5000 | 1.8100 | 1.8100 | 151,900 |
05 Mar 2024 | 1.8500 | 1.9400 | 1.7600 | 1.8500 | 1.8500 | 40,200 |
04 Mar 2024 | 1.9000 | 1.9240 | 1.8100 | 1.8900 | 1.8900 | 49,500 |
01 Mar 2024 | 1.8400 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 46,200 |
29 Feb 2024 | 1.9000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 100,300 |
28 Feb 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9700 | 1.9700 | 123,500 |
27 Feb 2024 | 2.0800 | 2.1700 | 1.7900 | 2.1300 | 2.1300 | 248,100 |
26 Feb 2024 | 2.1800 | 2.6910 | 2.0600 | 2.2800 | 2.2800 | 649,800 |
23 Feb 2024 | 1.2400 | 3.4900 | 1.2000 | 2.6400 | 2.6400 | 5,685,600 |
22 Feb 2024 | 1.4400 | 1.4400 | 0.9310 | 1.1400 | 1.1400 | 782,400 |
21 Feb 2024 | 2.0000 | 2.0010 | 1.1500 | 1.3200 | 1.3200 | 1,177,500 |
20 Feb 2024 | 4.8900 | 4.8900 | 1.6300 | 2.0300 | 2.0300 | 335,300 |
16 Feb 2024 | 5.2000 | 5.5550 | 4.3200 | 4.4100 | 4.4100 | 16,400 |
15 Feb 2024 | 5.3700 | 5.9100 | 5.3700 | 5.7050 | 5.7050 | 5,100 |
14 Feb 2024 | 5.6200 | 5.9800 | 5.1400 | 5.8000 | 5.8000 | 3,500 |
13 Feb 2024 | 6.3000 | 6.7000 | 4.7000 | 5.1090 | 5.1090 | 39,300 |
12 Feb 2024 | 9.2300 | 9.2300 | 4.5000 | 7.0000 | 7.0000 | 36,900 |
09 Feb 2024 | 6.8700 | 10.2600 | 6.8500 | 10.2600 | 10.2600 | 10,600 |
08 Feb 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 400 |
07 Feb 2024 | 7.6500 | 7.6500 | 6.9000 | 7.3900 | 7.3900 | 1,000 |
06 Feb 2024 | 7.6300 | 7.7300 | 7.1500 | 7.7100 | 7.7100 | 900 |
05 Feb 2024 | 7.6200 | 7.6200 | 7.0000 | 7.5900 | 7.5900 | 2,800 |
02 Feb 2024 | 8.1000 | 8.7900 | 8.1000 | 8.7900 | 8.7900 | 2,100 |
01 Feb 2024 | 8.1000 | 8.7900 | 8.1000 | 8.5600 | 8.5600 | 2,900 |
31 Jan 2024 | 7.8900 | 8.1000 | 7.8900 | 8.1000 | 8.1000 | 7,100 |
30 Jan 2024 | 6.6200 | 8.0000 | 6.6200 | 7.9000 | 7.9000 | 6,100 |
29 Jan 2024 | 6.0900 | 6.1600 | 5.9730 | 6.1600 | 6.1600 | 2,300 |
26 Jan 2024 | 6.9600 | 6.9600 | 6.5000 | 6.5500 | 6.5500 | 2,100 |
25 Jan 2024 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | 6.9000 | 4,500 |
24 Jan 2024 | 8.0500 | 8.0800 | 7.4000 | 7.8400 | 7.8400 | 2,000 |
23 Jan 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 200 |
22 Jan 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
19 Jan 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
18 Jan 2024 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 500 |
17 Jan 2024 | 7.2900 | 7.9300 | 7.2900 | 7.9300 | 7.9300 | 1,500 |
16 Jan 2024 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | - |
12 Jan 2024 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 8.0110 | 300 |
11 Jan 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
10 Jan 2024 | 7.9900 | 7.9900 | 7.7900 | 7.7900 | 7.7900 | 1,800 |
09 Jan 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 500 |
08 Jan 2024 | 7.0430 | 8.2000 | 7.0430 | 7.3100 | 7.3100 | 5,100 |
05 Jan 2024 | 7.0000 | 7.7800 | 6.5500 | 7.4200 | 7.4200 | 5,500 |
04 Jan 2024 | 6.5000 | 6.7900 | 6.5000 | 6.5200 | 6.5200 | 1,700 |
03 Jan 2024 | 6.4800 | 6.5000 | 6.4800 | 6.5000 | 6.5000 | 600 |
02 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
29 Dec 2023 | 6.2500 | 6.2900 | 6.2000 | 6.2000 | 6.2000 | 2,800 |
28 Dec 2023 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 1,100 |
27 Dec 2023 | 6.4800 | 6.5000 | 6.1100 | 6.1100 | 6.1100 | 1,900 |
26 Dec 2023 | 6.5000 | 6.7100 | 6.5000 | 6.5100 | 6.5100 | 1,800 |
22 Dec 2023 | 7.2500 | 7.5300 | 6.9000 | 6.9000 | 6.9000 | 2,000 |
21 Dec 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
20 Dec 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
19 Dec 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 400 |
18 Dec 2023 | 7.4800 | 7.8700 | 7.4800 | 7.8700 | 7.8700 | 800 |
15 Dec 2023 | 7.0800 | 7.5000 | 6.2800 | 7.4800 | 7.4800 | 8,300 |
14 Dec 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 2,300 |
13 Dec 2023 | 7.4000 | 7.4000 | 7.1910 | 7.2000 | 7.2000 | 1,800 |
12 Dec 2023 | 7.8300 | 7.8300 | 7.1000 | 7.4100 | 7.4100 | 2,900 |
11 Dec 2023 | 8.6900 | 8.6900 | 8.0100 | 8.4000 | 8.4000 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |