Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.5975 | 1.6050 | 1.5850 | 1.5931 | 1.5931 | 1,394,246 |
10 May 2024 | 1.6000 | 1.6100 | 1.5850 | 1.6025 | 1.6025 | 1,640,967 |
09 May 2024 | 1.5850 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 1,547,079 |
08 May 2024 | 1.6100 | 1.6125 | 1.5900 | 1.5975 | 1.5975 | 4,152,208 |
07 May 2024 | 1.5875 | 1.6150 | 1.5700 | 1.6125 | 1.6125 | 1,779,455 |
06 May 2024 | 1.5650 | 1.5800 | 1.5475 | 1.5800 | 1.5800 | 3,889,466 |
03 May 2024 | 1.5450 | 1.5600 | 1.5400 | 1.5550 | 1.5550 | 1,209,796 |
02 May 2024 | 1.5100 | 1.5200 | 1.4950 | 1.5150 | 1.5150 | 3,463,411 |
01 May 2024 | 1.5200 | 1.5650 | 1.5150 | 1.5400 | 1.5400 | 3,937,720 |
30 Apr 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 15,128,746 |
29 Apr 2024 | 1.5300 | 1.6000 | 1.5275 | 1.5850 | 1.5850 | 3,590,301 |
26 Apr 2024 | 1.5350 | 1.5350 | 1.5075 | 1.5300 | 1.5300 | 755,658 |
24 Apr 2024 | 1.5650 | 1.5650 | 1.5300 | 1.5550 | 1.5550 | 739,973 |
23 Apr 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 1,101,832 |
22 Apr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 1,086,858 |
19 Apr 2024 | 1.5250 | 1.5300 | 1.5000 | 1.5125 | 1.5125 | 1,385,751 |
18 Apr 2024 | 1.5550 | 1.5750 | 1.5500 | 1.5525 | 1.5525 | 1,471,643 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.5450 | 1.5700 | 1.5325 | 1.5650 | 1.5650 | 3,744,133 |
15 Apr 2024 | 1.5100 | 1.6100 | 1.5100 | 1.5900 | 1.5900 | 4,671,547 |
12 Apr 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5000 | 1.5000 | 5,579,770 |
11 Apr 2024 | 1.4950 | 1.5100 | 1.4800 | 1.5050 | 1.5050 | 2,998,510 |
10 Apr 2024 | 1.5150 | 1.5250 | 1.4975 | 1.5100 | 1.5100 | 3,505,309 |
09 Apr 2024 | 1.5000 | 1.5100 | 1.4850 | 1.5050 | 1.5050 | 1,521,499 |
08 Apr 2024 | 1.5075 | 1.5100 | 1.4825 | 1.4975 | 1.4975 | 2,387,588 |
05 Apr 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 2,129,938 |
04 Apr 2024 | 1.5300 | 1.5850 | 1.5200 | 1.5425 | 1.5425 | 44,946,194 |
03 Apr 2024 | 1.4775 | 1.4850 | 1.4425 | 1.4750 | 1.4750 | 5,754,912 |
02 Apr 2024 | 1.4450 | 1.4750 | 1.4400 | 1.4700 | 1.4700 | 5,316,468 |
28 Mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 5,140,606 |
27 Mar 2024 | 1.3200 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 3,057,329 |
26 Mar 2024 | 1.3200 | 1.3425 | 1.3175 | 1.3250 | 1.3250 | 2,596,684 |
25 Mar 2024 | 1.2950 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 2,948,319 |
22 Mar 2024 | 1.2700 | 1.3125 | 1.2550 | 1.3050 | 1.3050 | 7,890,554 |
21 Mar 2024 | 1.2750 | 1.3075 | 1.2625 | 1.2700 | 1.2700 | 5,109,106 |
20 Mar 2024 | 1.2225 | 1.2300 | 1.1950 | 1.2150 | 1.2150 | 3,386,166 |
19 Mar 2024 | 1.2675 | 1.2900 | 1.2550 | 1.2600 | 1.2600 | 4,374,044 |
18 Mar 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2550 | 1.2550 | 3,825,990 |
15 Mar 2024 | 1.2400 | 1.2575 | 1.2325 | 1.2400 | 1.2400 | 13,969,582 |
14 Mar 2024 | 1.2600 | 1.2775 | 1.2550 | 1.2650 | 1.2650 | 6,844,888 |
13 Mar 2024 | 1.2550 | 1.2675 | 1.2300 | 1.2350 | 1.2350 | 4,914,908 |
12 Mar 2024 | 1.2300 | 1.2950 | 1.2300 | 1.2700 | 1.2700 | 10,067,416 |
11 Mar 2024 | 1.1975 | 1.2150 | 1.1750 | 1.1800 | 1.1800 | 7,845,169 |
08 Mar 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2175 | 1.2175 | 7,576,670 |
07 Mar 2024 | 1.1125 | 1.1600 | 1.1125 | 1.1550 | 1.1550 | 16,791,463 |
06 Mar 2024 | 1.0875 | 1.1000 | 1.0750 | 1.0925 | 1.0925 | 3,806,469 |
05 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 6,481,376 |
04 Mar 2024 | 1.1075 | 1.1100 | 1.0750 | 1.0850 | 1.0850 | 3,276,401 |
01 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 5,764,767 |
29 Feb 2024 | 1.0550 | 1.0675 | 1.0475 | 1.0600 | 1.0600 | 3,112,604 |
28 Feb 2024 | 1.0750 | 1.1125 | 1.0500 | 1.0700 | 1.0700 | 4,461,056 |
27 Feb 2024 | 1.0450 | 1.0450 | 0.9875 | 1.0350 | 1.0350 | 8,872,038 |
26 Feb 2024 | 1.0650 | 1.1150 | 1.0575 | 1.0950 | 1.0950 | 9,157,519 |
23 Feb 2024 | 1.0425 | 1.0500 | 1.0050 | 1.0100 | 1.0100 | 7,568,943 |
22 Feb 2024 | 1.0450 | 1.0650 | 1.0400 | 1.0550 | 1.0550 | 1,761,006 |
21 Feb 2024 | 1.0450 | 1.0500 | 1.0150 | 1.0400 | 1.0400 | 4,046,406 |
20 Feb 2024 | 1.0650 | 1.0700 | 1.0275 | 1.0600 | 1.0600 | 1,910,163 |
19 Feb 2024 | 1.0850 | 1.1050 | 1.0675 | 1.0700 | 1.0700 | 995,481 |
16 Feb 2024 | 1.0650 | 1.0900 | 1.0650 | 1.0800 | 1.0800 | 1,154,665 |
15 Feb 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0650 | 1.0650 | 2,195,624 |
14 Feb 2024 | 1.0500 | 1.0750 | 1.0425 | 1.0700 | 1.0700 | 1,808,392 |
13 Feb 2024 | 1.0900 | 1.1075 | 1.0800 | 1.0825 | 1.0825 | 1,656,754 |
12 Feb 2024 | 1.0850 | 1.1050 | 1.0675 | 1.0725 | 1.0725 | 1,045,825 |
09 Feb 2024 | 1.0900 | 1.0925 | 1.0700 | 1.0825 | 1.0825 | 1,476,229 |
08 Feb 2024 | 1.1150 | 1.1250 | 1.0925 | 1.0950 | 1.0950 | 1,559,908 |
07 Feb 2024 | 1.0800 | 1.1325 | 1.0800 | 1.1200 | 1.1200 | 2,912,320 |
06 Feb 2024 | 1.0750 | 1.0750 | 1.0375 | 1.0550 | 1.0550 | 2,371,594 |
05 Feb 2024 | 1.1300 | 1.1300 | 1.0950 | 1.0975 | 1.0975 | 1,555,668 |
02 Feb 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,505,410 |
01 Feb 2024 | 1.1450 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 16,638,308 |
31 Jan 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1650 | 1.1650 | 2,776,913 |
30 Jan 2024 | 1.1675 | 1.1750 | 1.1250 | 1.1300 | 1.1300 | 5,630,461 |
29 Jan 2024 | 1.1300 | 1.1675 | 1.1200 | 1.1625 | 1.1625 | 3,302,797 |
25 Jan 2024 | 1.1050 | 1.1300 | 1.0950 | 1.1250 | 1.1250 | 2,656,335 |
24 Jan 2024 | 1.0750 | 1.1100 | 1.0750 | 1.1025 | 1.1025 | 8,230,141 |
23 Jan 2024 | 1.0550 | 1.0800 | 1.0475 | 1.0700 | 1.0700 | 3,518,972 |
22 Jan 2024 | 1.0000 | 1.0450 | 1.0000 | 1.0425 | 1.0425 | 3,179,603 |
19 Jan 2024 | 1.0000 | 1.0100 | 0.9925 | 1.0000 | 1.0000 | 2,076,287 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.0350 | 1.0400 | 1.0025 | 1.0050 | 1.0050 | 2,372,473 |
16 Jan 2024 | 1.0500 | 1.0650 | 1.0275 | 1.0450 | 1.0450 | 2,705,396 |
15 Jan 2024 | 1.0850 | 1.0900 | 1.0500 | 1.0550 | 1.0550 | 3,240,628 |
12 Jan 2024 | 1.1200 | 1.1200 | 1.0850 | 1.0900 | 1.0900 | 2,514,572 |
11 Jan 2024 | 1.1450 | 1.1500 | 1.1025 | 1.1200 | 1.1200 | 6,436,258 |
10 Jan 2024 | 1.0075 | 1.1550 | 1.0075 | 1.1500 | 1.1500 | 6,596,845 |
09 Jan 2024 | 0.9225 | 0.9825 | 0.9050 | 0.9825 | 0.9825 | 5,411,315 |
08 Jan 2024 | 0.9050 | 0.9100 | 0.8900 | 0.9075 | 0.9075 | 2,103,232 |
05 Jan 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 1,838,818 |
04 Jan 2024 | 0.9050 | 0.9225 | 0.8825 | 0.9000 | 0.9000 | 2,421,243 |
03 Jan 2024 | 0.9100 | 0.9350 | 0.9050 | 0.9200 | 0.9200 | 2,305,090 |
02 Jan 2024 | 0.9100 | 0.9300 | 0.9050 | 0.9225 | 0.9225 | 1,740,264 |
29 Dec 2023 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.9050 | 2,488,828 |
28 Dec 2023 | 0.9250 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 1,698,938 |
27 Dec 2023 | 0.9050 | 0.9225 | 0.8950 | 0.9100 | 0.9100 | 2,457,224 |
22 Dec 2023 | 0.8850 | 0.8975 | 0.8700 | 0.8900 | 0.8900 | 1,176,101 |
21 Dec 2023 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 2,545,653 |
20 Dec 2023 | 0.9350 | 0.9350 | 0.8950 | 0.9050 | 0.9050 | 3,394,659 |
19 Dec 2023 | 0.9050 | 0.9075 | 0.8800 | 0.9000 | 0.9000 | 3,670,668 |
18 Dec 2023 | 0.8900 | 0.9150 | 0.8825 | 0.9150 | 0.9150 | 2,527,511 |
15 Dec 2023 | 0.9200 | 0.9350 | 0.8925 | 0.9000 | 0.9000 | 7,177,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |