Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 250,095 |
25 Apr 2024 | 1.2280 | 1.2500 | 1.2200 | 1.2340 | 1.2340 | 419,814 |
24 Apr 2024 | 1.2220 | 1.2660 | 1.2220 | 1.2280 | 1.2280 | 132,753 |
23 Apr 2024 | 1.2220 | 1.2380 | 1.2220 | 1.2300 | 1.2300 | 226,003 |
22 Apr 2024 | 1.2580 | 1.2720 | 1.2120 | 1.2220 | 1.2220 | 386,107 |
19 Apr 2024 | 1.2600 | 1.2780 | 1.2500 | 1.2580 | 1.2580 | 274,377 |
18 Apr 2024 | 1.2500 | 1.2800 | 1.2420 | 1.2540 | 1.2540 | 127,316 |
17 Apr 2024 | 1.2660 | 1.2880 | 1.2600 | 1.2740 | 1.2740 | 219,138 |
16 Apr 2024 | 1.2580 | 1.2700 | 1.2300 | 1.2660 | 1.2660 | 274,696 |
15 Apr 2024 | 1.2880 | 1.3160 | 1.2600 | 1.2600 | 1.2600 | 421,911 |
12 Apr 2024 | 1.3000 | 1.3260 | 1.2800 | 1.2800 | 1.2800 | 230,645 |
11 Apr 2024 | 1.2760 | 1.3460 | 1.2600 | 1.3040 | 1.3040 | 837,911 |
10 Apr 2024 | 1.2660 | 1.2800 | 1.2660 | 1.2800 | 1.2800 | 302,293 |
09 Apr 2024 | 1.3140 | 1.3140 | 1.2640 | 1.2660 | 1.2660 | 331,309 |
08 Apr 2024 | 1.2920 | 1.3140 | 1.2820 | 1.3080 | 1.3080 | 237,649 |
05 Apr 2024 | 1.2880 | 1.3000 | 1.2640 | 1.2900 | 1.2900 | 583,943 |
04 Apr 2024 | 1.3200 | 1.3260 | 1.2640 | 1.2820 | 1.2820 | 513,368 |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3220 | 1.3220 | 1.3220 | 708,940 |
02 Apr 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3580 | 1.3580 | 1,672,466 |
27 Mar 2024 | 1.3100 | 1.3440 | 1.3080 | 1.3080 | 1.3080 | 203,767 |
26 Mar 2024 | 1.3180 | 1.3360 | 1.3040 | 1.3360 | 1.3360 | 430,815 |
25 Mar 2024 | 1.3240 | 1.3280 | 1.3080 | 1.3200 | 1.3200 | 230,646 |
22 Mar 2024 | 1.3020 | 1.3460 | 1.3020 | 1.3280 | 1.3280 | 223,710 |
21 Mar 2024 | 1.3280 | 1.3360 | 1.3000 | 1.3020 | 1.3020 | 864,009 |
20 Mar 2024 | 1.3480 | 1.3480 | 1.3200 | 1.3420 | 1.3420 | 299,038 |
19 Mar 2024 | 1.3380 | 1.3660 | 1.3220 | 1.3480 | 1.3480 | 261,724 |
18 Mar 2024 | 1.3640 | 1.3900 | 1.3120 | 1.3380 | 1.3380 | 540,549 |
15 Mar 2024 | 1.3320 | 1.3780 | 1.3160 | 1.3640 | 1.3640 | 655,311 |
14 Mar 2024 | 1.3840 | 1.3880 | 1.3200 | 1.3320 | 1.3320 | 905,257 |
13 Mar 2024 | 1.4320 | 1.4320 | 1.3640 | 1.3900 | 1.3900 | 887,383 |
12 Mar 2024 | 1.4880 | 1.5000 | 1.4320 | 1.4320 | 1.4320 | 520,067 |
11 Mar 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4640 | 1.4640 | 1,249,184 |
08 Mar 2024 | 1.4360 | 1.4720 | 1.3440 | 1.3800 | 1.3800 | 1,955,805 |
07 Mar 2024 | 1.4120 | 1.4900 | 1.4020 | 1.4740 | 1.4740 | 620,497 |
06 Mar 2024 | 1.4900 | 1.4940 | 1.4140 | 1.4460 | 1.4460 | 563,659 |
05 Mar 2024 | 1.4900 | 1.5360 | 1.4860 | 1.4980 | 1.4980 | 430,506 |
04 Mar 2024 | 1.5360 | 1.5700 | 1.4920 | 1.4920 | 1.4920 | 669,980 |
01 Mar 2024 | 1.5580 | 1.5800 | 1.5020 | 1.5360 | 1.5360 | 1,691,605 |
29 Feb 2024 | 1.5920 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 629,213 |
28 Feb 2024 | 1.6380 | 1.6380 | 1.5800 | 1.5920 | 1.5920 | 799,373 |
27 Feb 2024 | 1.6200 | 1.6380 | 1.5600 | 1.6380 | 1.6380 | 1,089,691 |
26 Feb 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 1,392,743 |
23 Feb 2024 | 1.7300 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 2,051,024 |
22 Feb 2024 | 2.0000 | 2.0000 | 1.7000 | 1.7300 | 1.7300 | 4,956,925 |
21 Feb 2024 | 2.1000 | 2.1150 | 1.9500 | 2.0350 | 2.0350 | 1,501,047 |
20 Feb 2024 | 2.1350 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 1,392,216 |
19 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 787,216 |
16 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 332,599 |
15 Feb 2024 | 2.1050 | 2.1450 | 2.0850 | 2.0950 | 2.0950 | 461,699 |
14 Feb 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 307,278 |
13 Feb 2024 | 2.1200 | 2.1450 | 2.1000 | 2.1050 | 2.1050 | 731,315 |
12 Feb 2024 | 2.1600 | 2.1900 | 2.1250 | 2.1300 | 2.1300 | 601,479 |
09 Feb 2024 | 2.1600 | 2.1750 | 2.1400 | 2.1600 | 2.1600 | 433,455 |
08 Feb 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1350 | 2.1350 | 543,591 |
07 Feb 2024 | 2.1200 | 2.1550 | 2.1200 | 2.1300 | 2.1300 | 491,410 |
06 Feb 2024 | 2.1400 | 2.1850 | 2.1200 | 2.1300 | 2.1300 | 491,980 |
05 Feb 2024 | 2.1750 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 783,598 |
02 Feb 2024 | 2.2650 | 2.3000 | 2.1600 | 2.1750 | 2.1750 | 835,131 |
01 Feb 2024 | 2.1800 | 2.2900 | 2.1700 | 2.2550 | 2.2550 | 1,099,581 |
31 Jan 2024 | 2.2300 | 2.2600 | 2.1650 | 2.1900 | 2.1900 | 794,653 |
30 Jan 2024 | 2.1900 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 1,612,788 |
29 Jan 2024 | 2.1150 | 2.1900 | 2.1150 | 2.1700 | 2.1700 | 925,850 |
26 Jan 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 476,159 |
25 Jan 2024 | 2.1300 | 2.1550 | 2.1100 | 2.1150 | 2.1150 | 479,894 |
24 Jan 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 351,560 |
23 Jan 2024 | 2.1200 | 2.2400 | 2.1200 | 2.1600 | 2.1600 | 939,105 |
22 Jan 2024 | 2.1150 | 2.1600 | 2.1150 | 2.1250 | 2.1250 | 540,217 |
19 Jan 2024 | 2.1300 | 2.1700 | 2.1150 | 2.1400 | 2.1400 | 363,443 |
18 Jan 2024 | 2.0900 | 2.2100 | 2.0550 | 2.1300 | 2.1300 | 1,125,310 |
17 Jan 2024 | 2.0800 | 2.1600 | 2.0450 | 2.0450 | 2.0450 | 633,445 |
16 Jan 2024 | 2.0850 | 2.1350 | 2.0700 | 2.0850 | 2.0850 | 829,829 |
15 Jan 2024 | 2.1350 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 1,007,579 |
12 Jan 2024 | 2.1400 | 2.2150 | 2.1100 | 2.1900 | 2.1900 | 1,244,945 |
11 Jan 2024 | 2.3250 | 2.3250 | 2.1200 | 2.1400 | 2.1400 | 1,445,120 |
10 Jan 2024 | 2.1000 | 2.3450 | 2.1000 | 2.3000 | 2.3000 | 4,305,843 |
09 Jan 2024 | 2.2000 | 2.2400 | 2.1500 | 2.1900 | 2.1900 | 663,299 |
08 Jan 2024 | 2.1800 | 2.2350 | 2.1500 | 2.2000 | 2.2000 | 818,613 |
05 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,078,330 |
04 Jan 2024 | 2.0800 | 2.1600 | 2.0350 | 2.1250 | 2.1250 | 1,524,053 |
03 Jan 2024 | 2.1150 | 2.1150 | 2.0100 | 2.0550 | 2.0550 | 1,587,831 |
02 Jan 2024 | 2.1200 | 2.1750 | 2.1000 | 2.1100 | 2.1100 | 937,102 |
29 Dec 2023 | 2.0550 | 2.1500 | 2.0550 | 2.0900 | 2.0900 | 1,592,009 |
28 Dec 2023 | 2.0300 | 2.0850 | 2.0150 | 2.0500 | 2.0500 | 1,529,617 |
27 Dec 2023 | 2.1200 | 2.2300 | 2.0000 | 2.0500 | 2.0500 | 2,397,098 |
22 Dec 2023 | 2.0850 | 2.1600 | 2.0050 | 2.1550 | 2.1550 | 2,183,088 |
21 Dec 2023 | 2.2000 | 2.2000 | 2.0650 | 2.1000 | 2.1000 | 2,102,943 |
20 Dec 2023 | 2.2800 | 2.3950 | 2.1900 | 2.2000 | 2.2000 | 2,075,023 |
19 Dec 2023 | 2.4450 | 2.4700 | 2.2800 | 2.3350 | 2.3350 | 1,499,284 |
18 Dec 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 609,048 |
15 Dec 2023 | 2.3500 | 2.4700 | 2.3500 | 2.4500 | 2.4500 | 1,895,883 |
14 Dec 2023 | 2.2000 | 2.3700 | 2.2000 | 2.3300 | 2.3300 | 2,683,833 |
13 Dec 2023 | 2.3950 | 2.4300 | 2.1550 | 2.2050 | 2.2050 | 2,848,714 |
12 Dec 2023 | 2.6150 | 2.6150 | 2.3350 | 2.3950 | 2.3950 | 3,586,170 |
11 Dec 2023 | 3.1350 | 3.1700 | 2.4850 | 2.6250 | 2.6250 | 6,953,513 |
08 Dec 2023 | 3.3000 | 3.8500 | 2.8900 | 2.9650 | 2.9650 | 17,782,880 |
07 Dec 2023 | 2.2700 | 2.3200 | 2.2250 | 2.2650 | 2.2650 | 548,767 |
06 Dec 2023 | 2.1800 | 2.3250 | 2.1800 | 2.2650 | 2.2650 | 490,589 |
05 Dec 2023 | 2.2700 | 2.3300 | 2.1300 | 2.2600 | 2.2600 | 1,028,444 |
04 Dec 2023 | 2.1000 | 2.4400 | 2.0950 | 2.3500 | 2.3500 | 1,645,117 |
01 Dec 2023 | 2.1200 | 2.1550 | 1.9800 | 2.1000 | 2.1000 | 1,109,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |