Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.9200 | 0.9300 | 0.8600 | 0.8880 | 0.8880 | 52,700 |
07 May 2024 | 0.8750 | 0.9240 | 0.8200 | 0.8870 | 0.8870 | 122,100 |
06 May 2024 | 0.9820 | 1.0400 | 0.8700 | 0.8710 | 0.8710 | 119,500 |
03 May 2024 | 1.1400 | 1.1500 | 0.9100 | 0.9650 | 0.9650 | 166,600 |
02 May 2024 | 1.0200 | 1.1600 | 1.0100 | 1.1200 | 1.1200 | 232,300 |
01 May 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 62,100 |
30 Apr 2024 | 0.8510 | 0.9590 | 0.8490 | 0.9170 | 0.9170 | 34,700 |
29 Apr 2024 | 0.8900 | 0.8940 | 0.8410 | 0.8740 | 0.8740 | 21,400 |
26 Apr 2024 | 0.8680 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 8,700 |
25 Apr 2024 | 0.8310 | 0.9000 | 0.8270 | 0.8400 | 0.8400 | 58,100 |
24 Apr 2024 | 0.8580 | 0.8980 | 0.8500 | 0.8700 | 0.8700 | 23,500 |
23 Apr 2024 | 0.9210 | 0.9210 | 0.8600 | 0.8790 | 0.8790 | 37,300 |
22 Apr 2024 | 0.8970 | 0.9400 | 0.8340 | 0.8860 | 0.8860 | 72,900 |
19 Apr 2024 | 0.8800 | 0.9000 | 0.8260 | 0.8790 | 0.8790 | 175,700 |
18 Apr 2024 | 0.8490 | 0.9000 | 0.8490 | 0.8800 | 0.8800 | 44,100 |
17 Apr 2024 | 0.8600 | 0.8900 | 0.8340 | 0.8520 | 0.8520 | 152,600 |
16 Apr 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8100 | 0.8100 | 88,000 |
15 Apr 2024 | 0.9100 | 0.9780 | 0.7500 | 0.7800 | 0.7800 | 250,900 |
12 Apr 2024 | 0.9620 | 0.9800 | 0.9200 | 0.9210 | 0.9210 | 78,000 |
11 Apr 2024 | 1.0000 | 1.0250 | 0.9220 | 0.9620 | 0.9620 | 115,400 |
10 Apr 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0010 | 1.0010 | 54,000 |
09 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 67,700 |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 48,400 |
05 Apr 2024 | 1.0500 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 126,400 |
04 Apr 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 207,100 |
03 Apr 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 101,700 |
02 Apr 2024 | 1.0600 | 1.1490 | 1.0000 | 1.0700 | 1.0700 | 223,200 |
01 Apr 2024 | 1.1100 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 217,500 |
28 Mar 2024 | 1.1100 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 74,500 |
27 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 136,300 |
26 Mar 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 98,400 |
25 Mar 2024 | 1.1100 | 1.1700 | 1.0950 | 1.1100 | 1.1100 | 235,100 |
22 Mar 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 741,500 |
21 Mar 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 97,300 |
20 Mar 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 90,700 |
19 Mar 2024 | 1.1000 | 1.1140 | 1.0300 | 1.0800 | 1.0800 | 84,100 |
18 Mar 2024 | 1.1500 | 1.1880 | 1.0700 | 1.1100 | 1.1100 | 180,100 |
15 Mar 2024 | 1.1800 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 172,900 |
14 Mar 2024 | 1.2700 | 1.2700 | 1.1660 | 1.2000 | 1.2000 | 106,600 |
13 Mar 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 358,800 |
12 Mar 2024 | 1.3000 | 1.3000 | 1.1100 | 1.2300 | 1.2300 | 144,700 |
11 Mar 2024 | 1.2200 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 472,400 |
08 Mar 2024 | 1.2200 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 149,000 |
07 Mar 2024 | 1.1300 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 209,400 |
06 Mar 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 91,100 |
05 Mar 2024 | 1.2000 | 1.2600 | 1.0900 | 1.1550 | 1.1550 | 218,400 |
04 Mar 2024 | 1.3400 | 1.3400 | 1.1200 | 1.1800 | 1.1800 | 304,400 |
01 Mar 2024 | 1.3300 | 1.5000 | 1.1500 | 1.3400 | 1.3400 | 623,400 |
29 Feb 2024 | 1.1800 | 1.4600 | 1.1300 | 1.3450 | 1.3450 | 775,700 |
28 Feb 2024 | 1.0800 | 1.2500 | 1.0430 | 1.2100 | 1.2100 | 344,200 |
27 Feb 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 117,300 |
26 Feb 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 158,100 |
23 Feb 2024 | 1.0800 | 1.1150 | 1.0000 | 1.0400 | 1.0400 | 203,400 |
22 Feb 2024 | 1.0800 | 1.1500 | 1.0000 | 1.1100 | 1.1100 | 369,200 |
21 Feb 2024 | 1.1300 | 1.1310 | 1.0300 | 1.0800 | 1.0800 | 447,100 |
20 Feb 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 191,800 |
16 Feb 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 146,200 |
15 Feb 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 162,700 |
14 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 179,800 |
13 Feb 2024 | 1.1500 | 1.2600 | 1.1000 | 1.1700 | 1.1700 | 334,800 |
12 Feb 2024 | 1.2000 | 1.2500 | 1.0600 | 1.1200 | 1.1200 | 309,000 |
09 Feb 2024 | 1.2400 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 213,800 |
08 Feb 2024 | 1.1100 | 1.2900 | 1.0300 | 1.2500 | 1.2500 | 616,000 |
07 Feb 2024 | 1.3000 | 1.3050 | 1.0500 | 1.0900 | 1.0900 | 634,500 |
06 Feb 2024 | 1.2800 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 529,500 |
05 Feb 2024 | 1.4300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 1,051,300 |
02 Feb 2024 | 2.0000 | 2.0000 | 1.2800 | 1.3300 | 1.3300 | 3,039,400 |
01 Feb 2024 | 3.0700 | 4.8600 | 3.0700 | 3.3600 | 3.3600 | 2,647,700 |
31 Jan 2024 | 2.9300 | 3.3100 | 2.9300 | 3.1000 | 3.1000 | 139,600 |
30 Jan 2024 | 3.2500 | 3.3440 | 2.9500 | 2.9600 | 2.9600 | 134,800 |
29 Jan 2024 | 3.5300 | 3.8800 | 3.2200 | 3.2800 | 3.2800 | 147,500 |
26 Jan 2024 | 3.9400 | 4.1180 | 3.6370 | 3.7100 | 3.7100 | 67,900 |
25 Jan 2024 | 4.1800 | 4.2300 | 3.8000 | 3.9400 | 3.9400 | 63,900 |
24 Jan 2024 | 3.5700 | 4.8000 | 3.5200 | 4.3500 | 4.3500 | 224,000 |
23 Jan 2024 | 4.2000 | 4.2000 | 3.3700 | 3.5600 | 3.5600 | 118,300 |
22 Jan 2024 | 4.6600 | 4.6600 | 4.1100 | 4.1950 | 4.1950 | 77,600 |
19 Jan 2024 | 5.1100 | 5.2250 | 4.5000 | 4.5200 | 4.5200 | 98,900 |
18 Jan 2024 | 5.4700 | 5.5400 | 5.0590 | 5.3400 | 5.3400 | 83,000 |
17 Jan 2024 | 5.9100 | 6.0000 | 5.2400 | 5.5000 | 5.5000 | 78,000 |
16 Jan 2024 | 6.7400 | 7.0680 | 6.1000 | 6.3400 | 6.3400 | 96,100 |
12 Jan 2024 | 6.7500 | 7.3700 | 6.6100 | 7.0700 | 7.0700 | 164,700 |
11 Jan 2024 | 7.0000 | 7.2000 | 6.6500 | 6.8500 | 6.8500 | 141,100 |
10 Jan 2024 | 7.3400 | 7.4750 | 6.9000 | 7.3600 | 7.3600 | 157,500 |
09 Jan 2024 | 6.5900 | 8.4800 | 6.1800 | 7.5800 | 7.5800 | 995,200 |
08 Jan 2024 | 6.5300 | 6.6480 | 5.5700 | 6.2500 | 6.2500 | 220,200 |
05 Jan 2024 | 7.0300 | 7.2400 | 6.3300 | 6.3300 | 6.3300 | 339,100 |
04 Jan 2024 | 8.0000 | 8.3500 | 7.0500 | 7.1900 | 7.1900 | 333,500 |
03 Jan 2024 | 6.7500 | 8.9000 | 6.7500 | 8.1000 | 8.1000 | 902,600 |
02 Jan 2024 | 7.0800 | 8.1800 | 6.5000 | 6.7200 | 6.7200 | 981,300 |
29 Dec 2023 | 7.5000 | 9.5200 | 7.4300 | 7.6500 | 7.6500 | 2,863,200 |
28 Dec 2023 | 10.0000 | 12.7000 | 8.1100 | 9.8200 | 9.8200 | 26,695,600 |
27 Dec 2023 | 3.7900 | 5.1000 | 3.3400 | 3.9900 | 3.9900 | 57,365,900 |
26 Dec 2023 | 2.1000 | 2.2300 | 1.9210 | 1.9800 | 1.9800 | 30,900 |
22 Dec 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 10,700 |
21 Dec 2023 | 2.1400 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 44,700 |
20 Dec 2023 | 2.3300 | 2.4900 | 2.1350 | 2.1500 | 2.1500 | 32,600 |
19 Dec 2023 | 2.3200 | 2.9000 | 2.0500 | 2.2200 | 2.2200 | 52,300 |
18 Dec 2023 | 2.2700 | 2.6500 | 2.0000 | 2.2500 | 2.2500 | 42,600 |
15 Dec 2023 | 2.0900 | 2.4440 | 2.0100 | 2.1300 | 2.1300 | 73,200 |
14 Dec 2023 | 2.8400 | 3.0950 | 2.7600 | 2.8900 | 2.8900 | 28,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |