Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.4500 | 1.5000 | 1.2200 | 1.3200 | 1.3200 | 638,000 |
30 Apr 2024 | 1.2300 | 1.6100 | 1.1510 | 1.5100 | 1.5100 | 1,839,000 |
29 Apr 2024 | 1.1700 | 1.3300 | 1.0800 | 1.3100 | 1.3100 | 3,100,200 |
26 Apr 2024 | 1.6600 | 1.7400 | 1.1400 | 1.3000 | 1.3000 | 70,819,700 |
25 Apr 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7250 | 0.7250 | 138,400 |
24 Apr 2024 | 0.7980 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 149,100 |
23 Apr 2024 | 0.7650 | 0.8310 | 0.7650 | 0.8080 | 0.8080 | 77,500 |
22 Apr 2024 | 0.7900 | 0.7900 | 0.7450 | 0.7650 | 0.7650 | 102,200 |
19 Apr 2024 | 0.8250 | 0.8320 | 0.7510 | 0.7520 | 0.7520 | 150,100 |
18 Apr 2024 | 0.8170 | 0.8400 | 0.8010 | 0.8200 | 0.8200 | 96,400 |
17 Apr 2024 | 0.8610 | 0.8700 | 0.8240 | 0.8510 | 0.8510 | 29,400 |
16 Apr 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8610 | 0.8610 | 124,200 |
15 Apr 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8240 | 0.8240 | 129,300 |
12 Apr 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9170 | 0.9170 | 123,600 |
11 Apr 2024 | 1.0000 | 1.0000 | 0.9540 | 0.9620 | 0.9620 | 73,000 |
10 Apr 2024 | 0.9690 | 1.0000 | 0.9520 | 0.9700 | 0.9700 | 173,100 |
09 Apr 2024 | 0.9800 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 114,600 |
08 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 147,800 |
05 Apr 2024 | 1.1400 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 202,300 |
04 Apr 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 271,400 |
03 Apr 2024 | 1.2600 | 1.3200 | 1.1000 | 1.1000 | 1.1000 | 788,200 |
02 Apr 2024 | 1.3000 | 1.4400 | 1.2700 | 1.3600 | 1.3600 | 751,900 |
01 Apr 2024 | 1.3400 | 1.5500 | 1.2000 | 1.4600 | 1.4600 | 2,586,900 |
28 Mar 2024 | 1.6100 | 2.0000 | 1.3500 | 1.6200 | 1.6200 | 88,371,600 |
27 Mar 2024 | 0.8020 | 0.8620 | 0.8020 | 0.8590 | 0.8590 | 94,000 |
26 Mar 2024 | 0.9560 | 0.9700 | 0.7190 | 0.8010 | 0.8010 | 590,400 |
25 Mar 2024 | 1.0300 | 1.0600 | 0.8840 | 0.9800 | 0.9800 | 124,700 |
22 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
21 Mar 2024 | 1.0400 | 1.0700 | 1.0310 | 1.0590 | 1.0590 | 53,000 |
20 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 69,000 |
19 Mar 2024 | 1.0500 | 1.0540 | 1.0000 | 1.0300 | 1.0300 | 244,200 |
18 Mar 2024 | 1.1900 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 171,800 |
15 Mar 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 94,300 |
14 Mar 2024 | 1.2600 | 1.2700 | 1.1100 | 1.1300 | 1.1300 | 235,500 |
13 Mar 2024 | 1.2700 | 1.2900 | 1.2410 | 1.2700 | 1.2700 | 74,600 |
12 Mar 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 92,100 |
11 Mar 2024 | 1.3100 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 71,300 |
08 Mar 2024 | 1.3200 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 133,100 |
07 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 109,300 |
06 Mar 2024 | 1.3000 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 220,300 |
05 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 139,500 |
04 Mar 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 190,400 |
01 Mar 2024 | 1.3000 | 1.4300 | 1.2900 | 1.3600 | 1.3600 | 547,400 |
29 Feb 2024 | 1.2900 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 143,400 |
28 Feb 2024 | 1.3500 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 290,300 |
27 Feb 2024 | 1.3800 | 1.3860 | 1.3300 | 1.3800 | 1.3800 | 122,500 |
26 Feb 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3900 | 1.3900 | 318,500 |
23 Feb 2024 | 1.6300 | 1.7300 | 1.3100 | 1.4900 | 1.4900 | 4,132,500 |
22 Feb 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 190,000 |
21 Feb 2024 | 1.6100 | 1.6160 | 1.5300 | 1.5300 | 1.5300 | 235,100 |
20 Feb 2024 | 1.6000 | 1.6400 | 1.5000 | 1.6200 | 1.6200 | 271,900 |
16 Feb 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 270,200 |
15 Feb 2024 | 1.6000 | 1.6700 | 1.5500 | 1.5900 | 1.5900 | 451,500 |
14 Feb 2024 | 1.6400 | 1.8200 | 1.6200 | 1.7200 | 1.7200 | 995,000 |
13 Feb 2024 | 1.9800 | 2.1100 | 1.5800 | 1.8000 | 1.8000 | 11,951,700 |
12 Feb 2024 | 1.4100 | 1.5400 | 1.3200 | 1.4500 | 1.4500 | 2,351,700 |
09 Feb 2024 | 1.2900 | 1.4600 | 1.2800 | 1.3100 | 1.3100 | 501,100 |
08 Feb 2024 | 1.4900 | 1.4900 | 1.2100 | 1.3000 | 1.3000 | 1,420,300 |
07 Feb 2024 | 1.7200 | 2.0000 | 1.3200 | 1.3500 | 1.3500 | 9,436,600 |
06 Feb 2024 | 1.3300 | 1.8100 | 1.3100 | 1.5300 | 1.5300 | 658,300 |
05 Feb 2024 | 1.4000 | 1.5150 | 1.2300 | 1.3200 | 1.3200 | 42,200 |
02 Feb 2024 | 1.4800 | 1.5500 | 1.4000 | 1.4200 | 1.4200 | 34,500 |
01 Feb 2024 | 1.6100 | 1.7500 | 1.4100 | 1.4300 | 1.4300 | 98,800 |
31 Jan 2024 | 1.6800 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 63,200 |
30 Jan 2024 | 1.8600 | 1.9500 | 1.6600 | 1.6700 | 1.6700 | 92,800 |
29 Jan 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 8,600 |
26 Jan 2024 | 2.0000 | 2.0600 | 1.8900 | 1.9100 | 1.9100 | 33,200 |
25 Jan 2024 | 1.9620 | 2.0140 | 1.8300 | 1.9400 | 1.9400 | 40,900 |
24 Jan 2024 | 1.9550 | 2.1200 | 1.8800 | 1.9400 | 1.9400 | 108,200 |
23 Jan 2024 | 1.9300 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 24,800 |
22 Jan 2024 | 1.9400 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 22,600 |
19 Jan 2024 | 1.8700 | 2.1200 | 1.8320 | 1.8500 | 1.8500 | 62,200 |
18 Jan 2024 | 1.8600 | 1.9500 | 1.7100 | 1.9500 | 1.9500 | 75,900 |
17 Jan 2024 | 1.9200 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 37,300 |
16 Jan 2024 | 2.0800 | 2.1200 | 1.8700 | 1.9000 | 1.9000 | 70,000 |
12 Jan 2024 | 2.0950 | 2.1390 | 2.0100 | 2.0100 | 2.0100 | 40,600 |
11 Jan 2024 | 2.0900 | 2.1600 | 2.0100 | 2.0900 | 2.0900 | 47,200 |
10 Jan 2024 | 2.1200 | 2.1860 | 2.0500 | 2.0600 | 2.0600 | 41,500 |
09 Jan 2024 | 2.4800 | 2.4800 | 2.1300 | 2.1300 | 2.1300 | 56,900 |
08 Jan 2024 | 2.5100 | 2.5550 | 2.2600 | 2.3300 | 2.3300 | 63,600 |
05 Jan 2024 | 2.6750 | 2.7070 | 2.5200 | 2.5400 | 2.5400 | 73,500 |
04 Jan 2024 | 2.7400 | 2.7400 | 2.6550 | 2.7400 | 2.7400 | 26,700 |
03 Jan 2024 | 2.6400 | 2.7000 | 2.6050 | 2.7000 | 2.7000 | 35,600 |
02 Jan 2024 | 2.6300 | 2.7100 | 2.5770 | 2.6900 | 2.6900 | 22,200 |
29 Dec 2023 | 2.5700 | 2.7470 | 2.5200 | 2.6800 | 2.6800 | 58,200 |
28 Dec 2023 | 2.5200 | 2.6850 | 2.4700 | 2.6300 | 2.6300 | 41,300 |
27 Dec 2023 | 2.5100 | 2.5700 | 2.4300 | 2.5700 | 2.5700 | 51,900 |
26 Dec 2023 | 2.5200 | 2.6400 | 2.4300 | 2.5600 | 2.5600 | 41,800 |
22 Dec 2023 | 2.5000 | 2.6500 | 2.4500 | 2.5700 | 2.5700 | 53,000 |
21 Dec 2023 | 2.5100 | 2.6000 | 2.5000 | 2.5300 | 2.5300 | 21,700 |
20 Dec 2023 | 2.6000 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 30,000 |
19 Dec 2023 | 2.0800 | 2.6600 | 2.0500 | 2.6500 | 2.6500 | 268,500 |
18 Dec 2023 | 2.9100 | 3.2410 | 2.8220 | 3.0300 | 3.0300 | 52,800 |
15 Dec 2023 | 3.1000 | 3.1300 | 2.9000 | 2.9700 | 2.9700 | 30,900 |
14 Dec 2023 | 2.9000 | 3.1840 | 2.8500 | 3.1500 | 3.1500 | 50,700 |
13 Dec 2023 | 2.7000 | 2.8800 | 2.7000 | 2.8600 | 2.8600 | 61,300 |
12 Dec 2023 | 2.8000 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 33,600 |
11 Dec 2023 | 2.8600 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 31,000 |
08 Dec 2023 | 3.5600 | 3.5600 | 2.7700 | 2.9200 | 2.9200 | 92,000 |
07 Dec 2023 | 3.2700 | 3.4050 | 3.0000 | 3.0000 | 3.0000 | 72,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |