Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.5650 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 800 |
29 Apr 2024 | 1.1900 | 1.6300 | 1.1900 | 1.5700 | 1.5700 | 800 |
26 Apr 2024 | 1.2550 | 1.2550 | 1.1650 | 1.1900 | 1.1900 | - |
25 Apr 2024 | 1.2350 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | - |
24 Apr 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
23 Apr 2024 | 0.9040 | 0.9240 | 0.9040 | 0.9240 | 0.9240 | - |
22 Apr 2024 | 0.8860 | 0.9140 | 0.8860 | 0.9020 | 0.9020 | - |
19 Apr 2024 | 0.8880 | 0.8980 | 0.8820 | 0.8880 | 0.8880 | - |
18 Apr 2024 | 0.9020 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | - |
17 Apr 2024 | 0.9160 | 0.9280 | 0.9020 | 0.9020 | 0.9020 | - |
16 Apr 2024 | 0.9240 | 0.9240 | 0.9040 | 0.9180 | 0.9180 | - |
15 Apr 2024 | 0.9320 | 0.9320 | 0.9120 | 0.9240 | 0.9240 | - |
12 Apr 2024 | 0.9180 | 0.9320 | 0.9180 | 0.9320 | 0.9320 | - |
11 Apr 2024 | 0.9180 | 0.9260 | 0.9140 | 0.9140 | 0.9140 | - |
10 Apr 2024 | 0.9380 | 0.9380 | 0.9180 | 0.9180 | 0.9180 | - |
09 Apr 2024 | 0.9380 | 0.9380 | 0.9200 | 0.9380 | 0.9380 | - |
08 Apr 2024 | 0.9140 | 0.9380 | 0.9140 | 0.9380 | 0.9380 | - |
05 Apr 2024 | 0.8960 | 0.9180 | 0.8880 | 0.9160 | 0.9160 | - |
04 Apr 2024 | 0.9040 | 0.9100 | 0.8960 | 0.8960 | 0.8960 | - |
03 Apr 2024 | 0.9240 | 0.9240 | 0.9020 | 0.9020 | 0.9020 | - |
02 Apr 2024 | 0.9620 | 0.9620 | 0.9240 | 0.9240 | 0.9240 | - |
28 Mar 2024 | 0.9680 | 1.0720 | 0.9660 | 0.9660 | 0.9660 | - |
27 Mar 2024 | 0.9410 | 0.9680 | 0.9190 | 0.9680 | 0.9680 | - |
26 Mar 2024 | 0.9470 | 0.9470 | 0.9290 | 0.9430 | 0.9430 | - |
25 Mar 2024 | 0.9450 | 0.9580 | 0.9450 | 0.9470 | 0.9470 | - |
22 Mar 2024 | 0.9930 | 0.9930 | 0.9450 | 0.9450 | 0.9450 | - |
21 Mar 2024 | 1.0140 | 1.0140 | 0.9860 | 0.9930 | 0.9930 | - |
20 Mar 2024 | 1.0100 | 1.0160 | 0.9990 | 1.0100 | 1.0100 | - |
19 Mar 2024 | 0.9890 | 1.0240 | 0.9890 | 1.0100 | 1.0100 | - |
18 Mar 2024 | 1.0020 | 1.0180 | 0.9910 | 0.9910 | 0.9910 | - |
15 Mar 2024 | 1.0080 | 1.0220 | 1.0020 | 1.0020 | 1.0020 | - |
14 Mar 2024 | 1.0080 | 1.0380 | 1.0080 | 1.0100 | 1.0100 | - |
13 Mar 2024 | 1.0040 | 1.0260 | 1.0040 | 1.0080 | 1.0080 | - |
12 Mar 2024 | 1.0280 | 1.0460 | 1.0020 | 1.0040 | 1.0040 | - |
11 Mar 2024 | 0.9770 | 1.0360 | 0.9770 | 1.0280 | 1.0280 | 1,024 |
08 Mar 2024 | 0.9610 | 1.0100 | 0.9610 | 0.9790 | 0.9790 | - |
07 Mar 2024 | 1.0040 | 1.0040 | 0.9600 | 0.9600 | 0.9600 | - |
06 Mar 2024 | 1.0040 | 1.0300 | 1.0040 | 1.0040 | 1.0040 | - |
05 Mar 2024 | 0.9870 | 1.0060 | 0.9840 | 1.0060 | 1.0060 | - |
04 Mar 2024 | 0.9620 | 1.0080 | 0.9580 | 0.9890 | 0.9890 | - |
01 Mar 2024 | 0.9270 | 0.9740 | 0.9230 | 0.9660 | 0.9660 | - |
29 Feb 2024 | 0.9240 | 0.9300 | 0.9210 | 0.9290 | 0.9290 | - |
28 Feb 2024 | 0.9160 | 0.9250 | 0.9080 | 0.9240 | 0.9240 | - |
27 Feb 2024 | 0.9250 | 0.9250 | 0.9130 | 0.9180 | 0.9180 | - |
26 Feb 2024 | 0.8960 | 0.9250 | 0.8960 | 0.9250 | 0.9250 | - |
23 Feb 2024 | 0.8800 | 0.9230 | 0.8800 | 0.8960 | 0.8960 | - |
22 Feb 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | - |
21 Feb 2024 | 0.9190 | 0.9400 | 0.9080 | 0.9080 | 0.9080 | - |
20 Feb 2024 | 0.9350 | 0.9440 | 0.9190 | 0.9190 | 0.9190 | - |
19 Feb 2024 | 0.9460 | 0.9570 | 0.9350 | 0.9350 | 0.9350 | - |
16 Feb 2024 | 0.8900 | 0.9460 | 0.8700 | 0.9460 | 0.9460 | - |
15 Feb 2024 | 0.9390 | 0.9390 | 0.8900 | 0.8900 | 0.8900 | - |
14 Feb 2024 | 0.9330 | 0.9590 | 0.9330 | 0.9390 | 0.9390 | - |
13 Feb 2024 | 0.9250 | 0.9650 | 0.9250 | 0.9330 | 0.9330 | - |
12 Feb 2024 | 0.9390 | 0.9460 | 0.9250 | 0.9250 | 0.9250 | - |
09 Feb 2024 | 0.9170 | 0.9420 | 0.9140 | 0.9370 | 0.9370 | - |
08 Feb 2024 | 0.9180 | 0.9380 | 0.9160 | 0.9160 | 0.9160 | - |
07 Feb 2024 | 0.9240 | 0.9430 | 0.9210 | 0.9210 | 0.9210 | - |
06 Feb 2024 | 0.9250 | 0.9420 | 0.9190 | 0.9190 | 0.9190 | - |
05 Feb 2024 | 0.9020 | 0.9330 | 0.9020 | 0.9250 | 0.9250 | - |
02 Feb 2024 | 0.8920 | 0.9220 | 0.8920 | 0.9000 | 0.9000 | - |
01 Feb 2024 | 0.9230 | 0.9350 | 0.8930 | 0.8940 | 0.8940 | - |
31 Jan 2024 | 0.9290 | 0.9440 | 0.9210 | 0.9270 | 0.9270 | - |
30 Jan 2024 | 0.9200 | 0.9470 | 0.9200 | 0.9270 | 0.9270 | - |
29 Jan 2024 | 0.9370 | 0.9370 | 0.9180 | 0.9190 | 0.9190 | - |
26 Jan 2024 | 0.9390 | 0.9480 | 0.9360 | 0.9370 | 0.9370 | - |
25 Jan 2024 | 0.9490 | 0.9530 | 0.9360 | 0.9370 | 0.9370 | - |
24 Jan 2024 | 0.9640 | 0.9770 | 0.9490 | 0.9490 | 0.9490 | - |
23 Jan 2024 | 0.9700 | 1.0060 | 0.9620 | 0.9620 | 0.9620 | - |
22 Jan 2024 | 1.0540 | 1.0860 | 0.9700 | 0.9700 | 0.9700 | - |
19 Jan 2024 | 1.0500 | 1.0780 | 1.0500 | 1.0540 | 1.0540 | - |
18 Jan 2024 | 1.1140 | 1.1140 | 1.0500 | 1.0500 | 1.0500 | - |
17 Jan 2024 | 1.1440 | 1.1520 | 1.1140 | 1.1140 | 1.1140 | - |
16 Jan 2024 | 1.1880 | 1.1880 | 1.1360 | 1.1460 | 1.1460 | - |
15 Jan 2024 | 1.1840 | 1.2060 | 1.1840 | 1.1900 | 1.1900 | - |
12 Jan 2024 | 1.1660 | 1.1860 | 1.1640 | 1.1860 | 1.1860 | - |
11 Jan 2024 | 1.1560 | 1.1780 | 1.1560 | 1.1600 | 1.1600 | - |
10 Jan 2024 | 1.1260 | 1.1700 | 1.1260 | 1.1540 | 1.1540 | - |
09 Jan 2024 | 1.1220 | 1.1280 | 1.1000 | 1.1260 | 1.1260 | - |
08 Jan 2024 | 1.1820 | 1.1820 | 1.1060 | 1.1240 | 1.1240 | - |
05 Jan 2024 | 1.0500 | 1.1860 | 1.0500 | 1.1860 | 1.1860 | - |
04 Jan 2024 | 0.9930 | 1.0540 | 0.9930 | 1.0480 | 1.0480 | - |
03 Jan 2024 | 0.9700 | 1.0100 | 0.9700 | 0.9910 | 0.9910 | - |
02 Jan 2024 | 0.9660 | 0.9890 | 0.9660 | 0.9720 | 0.9720 | - |
29 Dec 2023 | 0.9580 | 0.9740 | 0.9580 | 0.9690 | 0.9690 | - |
28 Dec 2023 | 0.9910 | 0.9920 | 0.9770 | 0.9770 | 0.9770 | - |
27 Dec 2023 | 0.9750 | 0.9940 | 0.9750 | 0.9930 | 0.9930 | - |
22 Dec 2023 | 0.9830 | 0.9840 | 0.9680 | 0.9720 | 0.9720 | - |
21 Dec 2023 | 0.9520 | 0.9920 | 0.9320 | 0.9850 | 0.9850 | - |
20 Dec 2023 | 0.9580 | 0.9720 | 0.9550 | 0.9550 | 0.9550 | - |
19 Dec 2023 | 0.9200 | 0.9670 | 0.9200 | 0.9570 | 0.9570 | - |
18 Dec 2023 | 0.8800 | 0.9270 | 0.8800 | 0.9190 | 0.9190 | - |
15 Dec 2023 | 0.8700 | 0.8820 | 0.8650 | 0.8800 | 0.8800 | - |
14 Dec 2023 | 0.8510 | 0.8740 | 0.8500 | 0.8740 | 0.8740 | - |
13 Dec 2023 | 0.8510 | 0.8510 | 0.8400 | 0.8450 | 0.8450 | 500 |
12 Dec 2023 | 0.8420 | 0.8660 | 0.8370 | 0.8510 | 0.8510 | - |
11 Dec 2023 | 0.8480 | 0.8650 | 0.8370 | 0.8390 | 0.8390 | - |
08 Dec 2023 | 0.8460 | 0.8740 | 0.8460 | 0.8490 | 0.8490 | - |
07 Dec 2023 | 0.8450 | 0.8570 | 0.8440 | 0.8440 | 0.8440 | - |
06 Dec 2023 | 0.8670 | 0.8670 | 0.8460 | 0.8460 | 0.8460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |