Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.5400 | 2.6000 | 1.5350 | 2.1000 | 2.1000 | 65,514,212 |
10 May 2024 | 1.3100 | 1.3800 | 1.1800 | 1.2600 | 1.2600 | 85,000 |
09 May 2024 | 1.1400 | 1.5000 | 1.1400 | 1.3100 | 1.3100 | 1,088,900 |
08 May 2024 | 1.0800 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 11,800 |
07 May 2024 | 1.0400 | 1.1600 | 1.0400 | 1.0600 | 1.0600 | 27,700 |
06 May 2024 | 1.0700 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 25,700 |
03 May 2024 | 1.0550 | 1.1700 | 1.0400 | 1.0900 | 1.0900 | 61,900 |
02 May 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 3,500 |
01 May 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 9,700 |
30 Apr 2024 | 1.0800 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 46,100 |
29 Apr 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 9,500 |
26 Apr 2024 | 1.0400 | 1.0970 | 1.0190 | 1.0800 | 1.0800 | 39,400 |
25 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 9,700 |
24 Apr 2024 | 1.1200 | 1.1300 | 1.0710 | 1.1100 | 1.1100 | 15,000 |
23 Apr 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 16,400 |
22 Apr 2024 | 1.1600 | 1.1670 | 1.1100 | 1.1200 | 1.1200 | 6,000 |
19 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 13,400 |
18 Apr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 10,800 |
17 Apr 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 13,000 |
16 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 7,800 |
15 Apr 2024 | 1.1600 | 1.1610 | 1.1500 | 1.1600 | 1.1600 | 6,400 |
12 Apr 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 22,700 |
11 Apr 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 10,900 |
10 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 8,500 |
09 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 24,400 |
08 Apr 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 10,000 |
05 Apr 2024 | 1.1700 | 1.2290 | 1.1700 | 1.2000 | 1.2000 | 27,900 |
04 Apr 2024 | 1.1850 | 1.2000 | 1.1710 | 1.2000 | 1.2000 | 9,600 |
03 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 17,400 |
02 Apr 2024 | 1.1600 | 1.2870 | 1.1600 | 1.1900 | 1.1900 | 68,600 |
01 Apr 2024 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 33,100 |
28 Mar 2024 | 1.1800 | 1.1850 | 1.1500 | 1.1600 | 1.1600 | 14,500 |
27 Mar 2024 | 1.2300 | 1.2300 | 1.1400 | 1.1800 | 1.1800 | 36,700 |
26 Mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 22,200 |
25 Mar 2024 | 1.2200 | 1.2300 | 1.1520 | 1.2100 | 1.2100 | 69,800 |
22 Mar 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 54,500 |
21 Mar 2024 | 1.2200 | 1.2500 | 1.0900 | 1.1100 | 1.1100 | 141,800 |
20 Mar 2024 | 1.2100 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 67,700 |
19 Mar 2024 | 1.2600 | 1.2780 | 1.2100 | 1.2100 | 1.2100 | 26,000 |
18 Mar 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 31,800 |
15 Mar 2024 | 1.3300 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 92,000 |
14 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 37,100 |
13 Mar 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 45,500 |
12 Mar 2024 | 1.3000 | 1.3180 | 1.2500 | 1.2700 | 1.2700 | 42,600 |
11 Mar 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 52,500 |
08 Mar 2024 | 1.3100 | 1.3950 | 1.2800 | 1.3400 | 1.3400 | 83,200 |
07 Mar 2024 | 1.3100 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 29,200 |
06 Mar 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 24,200 |
05 Mar 2024 | 1.3100 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 44,800 |
04 Mar 2024 | 1.3300 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 38,700 |
01 Mar 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 96,800 |
29 Feb 2024 | 1.4300 | 1.4600 | 1.3400 | 1.3700 | 1.3700 | 28,800 |
28 Feb 2024 | 1.4100 | 1.4580 | 1.3600 | 1.4200 | 1.4200 | 53,600 |
27 Feb 2024 | 1.3200 | 1.4800 | 1.3100 | 1.4500 | 1.4500 | 63,300 |
26 Feb 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 58,900 |
23 Feb 2024 | 1.4200 | 1.4260 | 1.3000 | 1.3300 | 1.3300 | 34,000 |
22 Feb 2024 | 1.5400 | 1.5700 | 1.3800 | 1.4200 | 1.4200 | 39,300 |
21 Feb 2024 | 1.5100 | 1.5920 | 1.5000 | 1.5100 | 1.5100 | 36,700 |
20 Feb 2024 | 1.3600 | 1.6000 | 1.3600 | 1.5300 | 1.5300 | 132,500 |
16 Feb 2024 | 1.3500 | 1.4900 | 1.3500 | 1.4100 | 1.4100 | 55,300 |
15 Feb 2024 | 1.4600 | 1.4600 | 1.3200 | 1.3700 | 1.3700 | 38,400 |
14 Feb 2024 | 1.3510 | 1.4500 | 1.3400 | 1.4300 | 1.4300 | 41,500 |
13 Feb 2024 | 1.1500 | 1.3600 | 1.1500 | 1.3100 | 1.3100 | 169,900 |
12 Feb 2024 | 1.3100 | 1.4900 | 1.3000 | 1.4600 | 1.4600 | 60,300 |
09 Feb 2024 | 1.2500 | 1.4290 | 1.2300 | 1.3300 | 1.3300 | 66,900 |
08 Feb 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 19,600 |
07 Feb 2024 | 1.1700 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 40,800 |
06 Feb 2024 | 1.1600 | 1.3200 | 1.1500 | 1.2000 | 1.2000 | 41,100 |
05 Feb 2024 | 1.1900 | 1.2370 | 1.1300 | 1.1800 | 1.1800 | 45,200 |
02 Feb 2024 | 1.2300 | 1.2650 | 1.1800 | 1.2200 | 1.2200 | 80,800 |
01 Feb 2024 | 1.3800 | 1.4150 | 1.2300 | 1.2800 | 1.2800 | 39,400 |
31 Jan 2024 | 1.3600 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 22,000 |
30 Jan 2024 | 1.5000 | 1.5500 | 1.3300 | 1.3700 | 1.3700 | 71,900 |
29 Jan 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4950 | 1.4950 | 68,100 |
26 Jan 2024 | 1.3100 | 1.4000 | 1.2900 | 1.3350 | 1.3350 | 46,500 |
25 Jan 2024 | 1.2820 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 14,400 |
24 Jan 2024 | 1.2000 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 35,100 |
23 Jan 2024 | 1.3700 | 1.3700 | 1.2100 | 1.2600 | 1.2600 | 81,400 |
22 Jan 2024 | 1.3800 | 1.4200 | 1.2300 | 1.3200 | 1.3200 | 113,300 |
19 Jan 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 17,600 |
18 Jan 2024 | 1.4700 | 1.4700 | 1.3100 | 1.3800 | 1.3800 | 26,900 |
17 Jan 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 4,700 |
16 Jan 2024 | 1.3900 | 1.4700 | 1.2500 | 1.4300 | 1.4300 | 48,100 |
12 Jan 2024 | 1.2700 | 1.4200 | 1.2610 | 1.3700 | 1.3700 | 78,700 |
11 Jan 2024 | 1.4100 | 1.4600 | 1.2500 | 1.3000 | 1.3000 | 58,900 |
10 Jan 2024 | 1.4300 | 1.4780 | 1.4100 | 1.4400 | 1.4400 | 23,800 |
09 Jan 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 13,100 |
08 Jan 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 40,900 |
05 Jan 2024 | 1.6400 | 1.6400 | 1.4100 | 1.4500 | 1.4500 | 58,800 |
04 Jan 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 49,900 |
03 Jan 2024 | 1.7700 | 1.8100 | 1.6400 | 1.7100 | 1.7100 | 60,800 |
02 Jan 2024 | 1.5000 | 2.0400 | 1.5000 | 1.7800 | 1.7800 | 313,100 |
29 Dec 2023 | 1.6500 | 1.6510 | 1.4500 | 1.5200 | 1.5200 | 183,000 |
28 Dec 2023 | 1.6200 | 1.8300 | 1.6200 | 1.6600 | 1.6600 | 155,400 |
27 Dec 2023 | 1.9400 | 1.9500 | 1.5400 | 1.6300 | 1.6300 | 323,000 |
26 Dec 2023 | 1.6500 | 2.0500 | 1.6000 | 1.8000 | 1.8000 | 778,800 |
22 Dec 2023 | 1.4000 | 1.7000 | 1.3500 | 1.5700 | 1.5700 | 450,300 |
21 Dec 2023 | 1.1000 | 1.4400 | 1.0900 | 1.3900 | 1.3900 | 344,100 |
20 Dec 2023 | 0.8200 | 1.0900 | 0.8100 | 1.0900 | 1.0900 | 362,400 |
19 Dec 2023 | 0.7700 | 0.8350 | 0.7700 | 0.8200 | 0.8200 | 126,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |