Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 1.1961 | 1.1966 | 1.1619 | 1.1686 | 1.1686 | 3,677,298 |
04 May 2024 | 1.1977 | 1.2199 | 1.1594 | 1.2015 | 1.2015 | 5,171,410 |
03 May 2024 | 1.1657 | 1.2109 | 1.1304 | 1.1977 | 1.1977 | 4,232,582 |
02 May 2024 | 1.1392 | 1.1671 | 1.0795 | 1.1657 | 1.1657 | 7,232,934 |
01 May 2024 | 1.1744 | 1.1917 | 1.0992 | 1.1392 | 1.1392 | 7,297,111 |
30 Apr 2024 | 1.1928 | 1.1999 | 1.1447 | 1.1744 | 1.1744 | 5,607,525 |
29 Apr 2024 | 1.2253 | 1.2500 | 1.1907 | 1.1928 | 1.1928 | 4,864,583 |
28 Apr 2024 | 1.2225 | 1.2450 | 1.1817 | 1.2253 | 1.2253 | 3,816,472 |
27 Apr 2024 | 1.2352 | 1.2495 | 1.2069 | 1.2225 | 1.2225 | 3,860,860 |
26 Apr 2024 | 1.2433 | 1.2646 | 1.1920 | 1.2352 | 1.2352 | 5,333,026 |
25 Apr 2024 | 1.3321 | 1.3694 | 1.2314 | 1.2433 | 1.2433 | 6,326,932 |
24 Apr 2024 | 1.3285 | 1.3426 | 1.3123 | 1.3321 | 1.3321 | 3,954,686 |
23 Apr 2024 | 1.2902 | 1.3488 | 1.2835 | 1.3285 | 1.3285 | 4,826,808 |
22 Apr 2024 | 1.2991 | 1.3125 | 1.2636 | 1.2902 | 1.2902 | 4,280,828 |
21 Apr 2024 | 1.2015 | 1.3056 | 1.1847 | 1.2991 | 1.2991 | 4,186,731 |
20 Apr 2024 | 1.1893 | 1.2264 | 1.0982 | 1.2015 | 1.2015 | 5,774,907 |
19 Apr 2024 | 1.1426 | 1.2015 | 1.1188 | 1.1893 | 1.1893 | 4,151,750 |
18 Apr 2024 | 1.1629 | 1.1844 | 1.1048 | 1.1426 | 1.1426 | 5,677,414 |
17 Apr 2024 | 1.1330 | 1.1725 | 1.0911 | 1.1632 | 1.1632 | 5,950,602 |
16 Apr 2024 | 1.2021 | 1.2438 | 1.0804 | 1.1330 | 1.1330 | 7,444,594 |
15 Apr 2024 | 1.1513 | 1.2221 | 1.0911 | 1.2021 | 1.2021 | 8,155,678 |
14 Apr 2024 | 1.4326 | 1.4384 | 1.0072 | 1.1513 | 1.1513 | 16,383,676 |
13 Apr 2024 | 1.7619 | 1.7846 | 1.3814 | 1.4326 | 1.4326 | 12,947,766 |
12 Apr 2024 | 1.7585 | 1.7815 | 1.6917 | 1.7619 | 1.7619 | 5,497,675 |
11 Apr 2024 | 1.7009 | 1.7585 | 1.6341 | 1.7585 | 1.7585 | 7,689,297 |
10 Apr 2024 | 1.7471 | 1.8012 | 1.6873 | 1.7009 | 1.7009 | 8,794,725 |
09 Apr 2024 | 1.7072 | 1.7679 | 1.6920 | 1.7471 | 1.7471 | 9,067,842 |
08 Apr 2024 | 1.6060 | 1.7305 | 1.6029 | 1.7072 | 1.7072 | 11,628,002 |
07 Apr 2024 | 1.5884 | 1.6264 | 1.5799 | 1.6060 | 1.6060 | 3,205,534 |
06 Apr 2024 | 1.6157 | 1.6220 | 1.5382 | 1.5884 | 1.5884 | 4,286,473 |
05 Apr 2024 | 1.5793 | 1.6546 | 1.5452 | 1.6157 | 1.6157 | 4,596,475 |
04 Apr 2024 | 1.5781 | 1.6409 | 1.5270 | 1.5793 | 1.5793 | 5,442,667 |
03 Apr 2024 | 1.6884 | 1.6918 | 1.5372 | 1.5781 | 1.5781 | 7,143,180 |
02 Apr 2024 | 1.7861 | 1.8159 | 1.6333 | 1.6884 | 1.6884 | 9,338,180 |
01 Apr 2024 | 1.7834 | 1.7999 | 1.7622 | 1.7861 | 1.7861 | 4,741,567 |
31 Mar 2024 | 1.7865 | 1.8437 | 1.7672 | 1.7834 | 1.7834 | 9,347,375 |
30 Mar 2024 | 1.7632 | 1.8491 | 1.7375 | 1.7865 | 1.7865 | 9,090,681 |
29 Mar 2024 | 1.7545 | 1.7890 | 1.7107 | 1.7632 | 1.7632 | 6,337,362 |
28 Mar 2024 | 1.7881 | 1.8267 | 1.7106 | 1.7545 | 1.7545 | 9,341,950 |
27 Mar 2024 | 1.7318 | 1.8136 | 1.7310 | 1.7881 | 1.7881 | 8,464,288 |
26 Mar 2024 | 1.6659 | 1.7528 | 1.6589 | 1.7318 | 1.7318 | 8,764,017 |
25 Mar 2024 | 1.6218 | 1.6731 | 1.5932 | 1.6659 | 1.6659 | 7,814,276 |
24 Mar 2024 | 1.6277 | 1.6780 | 1.6082 | 1.6218 | 1.6218 | 4,669,571 |
23 Mar 2024 | 1.6406 | 1.6994 | 1.5612 | 1.6277 | 1.6277 | 6,891,918 |
22 Mar 2024 | 1.6254 | 1.6746 | 1.5987 | 1.6407 | 1.6407 | 5,426,715 |
21 Mar 2024 | 1.4897 | 1.6416 | 1.4282 | 1.6254 | 1.6254 | 6,907,467 |
20 Mar 2024 | 1.6668 | 1.6823 | 1.4499 | 1.4897 | 1.4897 | 9,759,888 |
19 Mar 2024 | 1.7625 | 1.7916 | 1.6301 | 1.6669 | 1.6669 | 6,602,745 |
18 Mar 2024 | 1.7155 | 1.7895 | 1.6274 | 1.7625 | 1.7625 | 6,908,958 |
17 Mar 2024 | 1.9075 | 1.9298 | 1.6732 | 1.7155 | 1.7155 | 9,080,268 |
16 Mar 2024 | 2.0782 | 2.1064 | 1.7821 | 1.9075 | 1.9075 | 18,410,224 |
15 Mar 2024 | 2.0859 | 2.1155 | 1.9407 | 2.0781 | 2.0781 | 14,115,830 |
14 Mar 2024 | 2.0063 | 2.1013 | 1.9921 | 2.0859 | 2.0859 | 11,713,949 |
13 Mar 2024 | 2.0728 | 2.0840 | 1.9004 | 2.0063 | 2.0063 | 18,261,889 |
12 Mar 2024 | 2.1460 | 2.2042 | 1.9369 | 2.0728 | 2.0728 | 42,160,997 |
11 Mar 2024 | 2.0284 | 2.1562 | 1.9695 | 2.1459 | 2.1459 | 12,010,404 |
10 Mar 2024 | 1.9975 | 2.0505 | 1.9510 | 2.0284 | 2.0284 | 10,571,470 |
09 Mar 2024 | 2.0007 | 2.0170 | 1.9024 | 1.9975 | 1.9975 | 11,751,497 |
08 Mar 2024 | 1.8491 | 2.1045 | 1.8204 | 2.0008 | 2.0008 | 17,871,013 |
07 Mar 2024 | 1.7326 | 1.8550 | 1.6653 | 1.8491 | 1.8491 | 9,564,504 |
06 Mar 2024 | 1.9426 | 2.0039 | 1.5505 | 1.7327 | 1.7327 | 18,251,899 |
05 Mar 2024 | 1.8910 | 1.9912 | 1.8742 | 1.9426 | 1.9426 | 11,288,622 |
04 Mar 2024 | 1.9484 | 1.9596 | 1.8051 | 1.8902 | 1.8902 | 9,099,347 |
03 Mar 2024 | 1.8428 | 1.9927 | 1.8406 | 1.9485 | 1.9485 | 14,363,229 |
02 Mar 2024 | 1.7058 | 1.8521 | 1.7058 | 1.8429 | 1.8429 | 8,293,607 |
01 Mar 2024 | 1.7060 | 1.7642 | 1.6511 | 1.7057 | 1.7057 | 8,242,712 |
29 Feb 2024 | 1.7251 | 1.8065 | 1.5892 | 1.7059 | 1.7059 | 12,501,340 |
28 Feb 2024 | 1.6900 | 1.7774 | 1.6884 | 1.7252 | 1.7252 | 10,165,143 |
27 Feb 2024 | 1.6416 | 1.6943 | 1.6049 | 1.6900 | 1.6900 | 6,980,322 |
26 Feb 2024 | 1.6331 | 1.6502 | 1.6137 | 1.6413 | 1.6413 | 4,538,203 |
25 Feb 2024 | 1.5773 | 1.6763 | 1.5580 | 1.6332 | 1.6332 | 7,905,216 |
24 Feb 2024 | 1.5707 | 1.6171 | 1.5589 | 1.5772 | 1.5772 | 6,866,809 |
23 Feb 2024 | 1.5977 | 1.6132 | 1.5692 | 1.5706 | 1.5706 | 5,205,944 |
22 Feb 2024 | 1.6575 | 1.6773 | 1.5420 | 1.5976 | 1.5976 | 6,396,035 |
21 Feb 2024 | 1.7024 | 1.7268 | 1.5657 | 1.6574 | 1.6574 | 8,401,564 |
20 Feb 2024 | 1.6456 | 1.7213 | 1.6392 | 1.7022 | 1.7022 | 7,232,360 |
19 Feb 2024 | 1.6209 | 1.6793 | 1.6148 | 1.6457 | 1.6457 | 6,094,728 |
18 Feb 2024 | 1.6455 | 1.6475 | 1.5688 | 1.6208 | 1.6208 | 4,078,661 |
17 Feb 2024 | 1.6238 | 1.6647 | 1.5955 | 1.6456 | 1.6456 | 5,330,287 |
16 Feb 2024 | 1.6014 | 1.6461 | 1.5864 | 1.6243 | 1.6243 | 9,792,489 |
15 Feb 2024 | 1.4992 | 1.6039 | 1.4822 | 1.6015 | 1.6015 | 7,043,026 |
14 Feb 2024 | 1.5445 | 1.5524 | 1.4679 | 1.4992 | 1.4992 | 6,716,000 |
13 Feb 2024 | 1.5101 | 1.5482 | 1.4888 | 1.5448 | 1.5448 | 7,119,993 |
12 Feb 2024 | 1.5028 | 1.5591 | 1.5022 | 1.5096 | 1.5096 | 5,380,979 |
11 Feb 2024 | 1.5227 | 1.5415 | 1.4777 | 1.5029 | 1.5029 | 4,838,115 |
10 Feb 2024 | 1.5001 | 1.5362 | 1.4977 | 1.5229 | 1.5229 | 5,144,046 |
09 Feb 2024 | 1.4902 | 1.5385 | 1.4773 | 1.4999 | 1.4999 | 5,839,002 |
08 Feb 2024 | 1.4488 | 1.5060 | 1.4488 | 1.4900 | 1.4900 | 5,000,598 |
07 Feb 2024 | 1.4549 | 1.4961 | 1.4365 | 1.4487 | 1.4487 | 5,318,028 |
06 Feb 2024 | 1.4512 | 1.5085 | 1.4405 | 1.4543 | 1.4543 | 8,556,197 |
05 Feb 2024 | 1.4382 | 1.5164 | 1.4105 | 1.4512 | 1.4512 | 9,484,539 |
04 Feb 2024 | 1.4270 | 1.4654 | 1.4096 | 1.4386 | 1.4386 | 7,843,023 |
03 Feb 2024 | 1.3464 | 1.4557 | 1.3406 | 1.4269 | 1.4269 | 20,969,989 |
02 Feb 2024 | 1.2950 | 1.3538 | 1.2848 | 1.3464 | 1.3464 | 5,568,783 |
01 Feb 2024 | 1.3252 | 1.3383 | 1.2845 | 1.2950 | 1.2950 | 4,294,942 |
31 Jan 2024 | 1.3452 | 1.3715 | 1.3214 | 1.3251 | 1.3251 | 4,915,524 |
30 Jan 2024 | 1.3151 | 1.3577 | 1.3121 | 1.3452 | 1.3452 | 6,911,540 |
29 Jan 2024 | 1.3745 | 1.3848 | 1.3054 | 1.3151 | 1.3151 | 6,069,943 |
28 Jan 2024 | 1.3071 | 1.3833 | 1.2895 | 1.3745 | 1.3745 | 9,969,767 |
27 Jan 2024 | 1.2551 | 1.3195 | 1.2498 | 1.3071 | 1.3071 | 5,774,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |