Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.2900 | 1.4900 | 1.2900 | 1.3350 | 1.3350 | 63,972 |
20 May 2024 | 1.2600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 69,222 |
17 May 2024 | 1.4500 | 1.5350 | 1.2400 | 1.2400 | 1.2400 | 394,585 |
16 May 2024 | 1.3800 | 1.3800 | 1.2500 | 1.3600 | 1.3600 | 77,075 |
15 May 2024 | 1.2800 | 1.4150 | 1.2800 | 1.4150 | 1.4150 | 19,772 |
14 May 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 64,856 |
13 May 2024 | 1.3500 | 1.4050 | 1.3050 | 1.3300 | 1.3300 | 63,782 |
10 May 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4050 | 1.4050 | 87,805 |
08 May 2024 | 1.3800 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 2,892 |
07 May 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4350 | 1.4350 | 35,250 |
06 May 2024 | 1.4550 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 30,482 |
03 May 2024 | 1.4150 | 1.5400 | 1.3800 | 1.4550 | 1.4550 | 92,377 |
02 May 2024 | 1.4150 | 1.4350 | 1.3550 | 1.4150 | 1.4150 | 60,634 |
30 Apr 2024 | 1.4650 | 1.4700 | 1.4150 | 1.4150 | 1.4150 | 17,467 |
29 Apr 2024 | 1.3300 | 1.5300 | 1.3300 | 1.4700 | 1.4700 | 52,007 |
26 Apr 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3300 | 1.3300 | 63,352 |
25 Apr 2024 | 1.4300 | 1.4750 | 1.3750 | 1.4150 | 1.4150 | 75,629 |
24 Apr 2024 | 1.4400 | 1.4900 | 1.3750 | 1.3750 | 1.3750 | 44,945 |
23 Apr 2024 | 1.3700 | 1.4800 | 1.3000 | 1.4700 | 1.4700 | 54,395 |
22 Apr 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 39,482 |
19 Apr 2024 | 1.4200 | 1.4950 | 1.3650 | 1.4100 | 1.4100 | 56,846 |
18 Apr 2024 | 1.4800 | 1.5400 | 1.3950 | 1.4200 | 1.4200 | 104,831 |
17 Apr 2024 | 1.4100 | 1.5250 | 1.3850 | 1.4800 | 1.4800 | 56,990 |
16 Apr 2024 | 1.4700 | 1.4700 | 1.3650 | 1.4100 | 1.4100 | 37,091 |
15 Apr 2024 | 1.4000 | 1.5300 | 1.3250 | 1.4900 | 1.4900 | 43,325 |
12 Apr 2024 | 1.4900 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 98,636 |
11 Apr 2024 | 1.4750 | 1.5000 | 1.3000 | 1.4900 | 1.4900 | 86,586 |
10 Apr 2024 | 1.4000 | 1.4900 | 1.3600 | 1.4750 | 1.4750 | 185,824 |
09 Apr 2024 | 1.3950 | 1.4000 | 1.0000 | 1.4000 | 1.4000 | 392,277 |
08 Apr 2024 | 1.2000 | 1.4700 | 1.2000 | 1.3600 | 1.3600 | 156,814 |
05 Apr 2024 | 1.1800 | 1.3000 | 1.1600 | 1.2350 | 1.2350 | 237,485 |
04 Apr 2024 | 1.0300 | 1.1800 | 1.0300 | 1.1800 | 1.1800 | 127,861 |
03 Apr 2024 | 0.9300 | 1.1700 | 0.9300 | 1.1100 | 1.1100 | 341,624 |
02 Apr 2024 | 0.9700 | 0.9900 | 0.9140 | 0.9440 | 0.9440 | 59,243 |
28 Mar 2024 | 0.9970 | 0.9970 | 0.8800 | 0.9700 | 0.9700 | 47,208 |
27 Mar 2024 | 1.0000 | 1.0200 | 0.9470 | 0.9970 | 0.9970 | 100,429 |
26 Mar 2024 | 0.9900 | 1.0100 | 0.9450 | 1.0080 | 1.0080 | 79,423 |
25 Mar 2024 | 0.9580 | 0.9890 | 0.9220 | 0.9850 | 0.9850 | 38,034 |
22 Mar 2024 | 0.9590 | 0.9600 | 0.9300 | 0.9580 | 0.9580 | 19,248 |
21 Mar 2024 | 0.9600 | 0.9600 | 0.8510 | 0.9600 | 0.9600 | 74,485 |
20 Mar 2024 | 0.9730 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 66,769 |
19 Mar 2024 | 0.9550 | 0.9900 | 0.9500 | 0.9730 | 0.9730 | 138,287 |
18 Mar 2024 | 0.9550 | 0.9550 | 0.8890 | 0.9550 | 0.9550 | 98,167 |
15 Mar 2024 | 0.8510 | 0.9450 | 0.8510 | 0.9450 | 0.9450 | 23,586 |
14 Mar 2024 | 0.9550 | 0.9550 | 0.9080 | 0.9500 | 0.9500 | 87,571 |
13 Mar 2024 | 0.9420 | 0.9550 | 0.9130 | 0.9550 | 0.9550 | 106,618 |
12 Mar 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9430 | 0.9430 | 90,544 |
11 Mar 2024 | 0.9490 | 0.9550 | 0.8650 | 0.9040 | 0.9040 | 24,045 |
08 Mar 2024 | 0.9440 | 0.9550 | 0.8620 | 0.9000 | 0.9000 | 57,975 |
07 Mar 2024 | 0.8840 | 0.9100 | 0.8800 | 0.9090 | 0.9090 | 37,474 |
06 Mar 2024 | 0.8680 | 0.8840 | 0.8540 | 0.8840 | 0.8840 | 17,585 |
05 Mar 2024 | 0.9510 | 0.9510 | 0.8410 | 0.8680 | 0.8680 | 54,383 |
04 Mar 2024 | 0.7740 | 0.9550 | 0.7640 | 0.8800 | 0.8800 | 117,267 |
01 Mar 2024 | 0.7890 | 0.7890 | 0.7130 | 0.7740 | 0.7740 | 61,764 |
29 Feb 2024 | 0.7940 | 0.8030 | 0.7810 | 0.7900 | 0.7900 | 34,630 |
28 Feb 2024 | 0.8390 | 0.8390 | 0.7820 | 0.8080 | 0.8080 | 26,870 |
27 Feb 2024 | 0.8330 | 0.8330 | 0.7600 | 0.8100 | 0.8100 | 37,718 |
26 Feb 2024 | 0.7500 | 0.8690 | 0.7500 | 0.8330 | 0.8330 | 67,598 |
23 Feb 2024 | 0.8360 | 0.8360 | 0.7620 | 0.8260 | 0.8260 | 35,889 |
22 Feb 2024 | 0.8510 | 0.8510 | 0.6800 | 0.7420 | 0.7420 | 203,690 |
21 Feb 2024 | 0.8320 | 0.8840 | 0.8210 | 0.8500 | 0.8500 | 11,011 |
20 Feb 2024 | 0.8700 | 0.8940 | 0.8190 | 0.8340 | 0.8340 | 175,926 |
19 Feb 2024 | 0.8500 | 0.8940 | 0.8500 | 0.8750 | 0.8750 | 41,118 |
16 Feb 2024 | 0.8510 | 0.8980 | 0.8500 | 0.8500 | 0.8500 | 46,028 |
15 Feb 2024 | 0.8990 | 0.8990 | 0.8070 | 0.8990 | 0.8990 | 41,537 |
14 Feb 2024 | 0.8500 | 0.8990 | 0.8020 | 0.8990 | 0.8990 | 83,349 |
13 Feb 2024 | 0.8880 | 0.9000 | 0.8490 | 0.8500 | 0.8500 | 29,026 |
12 Feb 2024 | 0.9000 | 0.9250 | 0.8880 | 0.9000 | 0.9000 | 11,601 |
09 Feb 2024 | 0.9260 | 0.9260 | 0.8050 | 0.9250 | 0.9250 | 23,059 |
08 Feb 2024 | 0.6010 | 0.9350 | 0.6010 | 0.9270 | 0.9270 | 10,244 |
07 Feb 2024 | 0.9110 | 0.9370 | 0.8800 | 0.9350 | 0.9350 | 48,993 |
06 Feb 2024 | 0.9250 | 0.9450 | 0.9040 | 0.9400 | 0.9400 | 12,854 |
05 Feb 2024 | 0.9300 | 0.9540 | 0.9200 | 0.9450 | 0.9450 | 6,308 |
02 Feb 2024 | 0.9300 | 0.9520 | 0.9220 | 0.9300 | 0.9300 | 7,442 |
01 Feb 2024 | 0.9380 | 0.9490 | 0.9160 | 0.9390 | 0.9390 | 65,528 |
31 Jan 2024 | 0.9530 | 0.9530 | 0.9200 | 0.9380 | 0.9380 | 39,379 |
30 Jan 2024 | 0.9510 | 0.9540 | 0.9450 | 0.9530 | 0.9530 | 14,478 |
29 Jan 2024 | 0.9300 | 0.9510 | 0.9300 | 0.9510 | 0.9510 | 96,589 |
26 Jan 2024 | 0.9640 | 0.9640 | 0.9260 | 0.9550 | 0.9550 | 20,698 |
25 Jan 2024 | 0.9640 | 0.9650 | 0.9480 | 0.9640 | 0.9640 | 13,411 |
24 Jan 2024 | 0.9280 | 0.9650 | 0.9270 | 0.9650 | 0.9650 | 8,858 |
23 Jan 2024 | 0.9650 | 0.9650 | 0.9260 | 0.9600 | 0.9600 | 18,637 |
22 Jan 2024 | 0.9560 | 0.9650 | 0.9560 | 0.9650 | 0.9650 | 47,089 |
19 Jan 2024 | 0.9640 | 0.9640 | 0.9310 | 0.9560 | 0.9560 | 10,497 |
18 Jan 2024 | 0.9210 | 0.9640 | 0.9150 | 0.9640 | 0.9640 | 15,182 |
17 Jan 2024 | 0.9400 | 0.9640 | 0.9300 | 0.9580 | 0.9580 | 12,188 |
16 Jan 2024 | 0.9430 | 0.9510 | 0.9300 | 0.9430 | 0.9430 | 45,183 |
15 Jan 2024 | 0.9440 | 0.9930 | 0.9440 | 0.9640 | 0.9640 | 11,106 |
12 Jan 2024 | 1.0200 | 1.0200 | 0.9430 | 0.9710 | 0.9710 | 6,777 |
11 Jan 2024 | 0.9440 | 0.9820 | 0.9430 | 0.9590 | 0.9590 | 43,367 |
10 Jan 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 32,129 |
09 Jan 2024 | 0.9500 | 0.9820 | 0.9300 | 0.9690 | 0.9690 | 74,912 |
08 Jan 2024 | 0.9620 | 1.0160 | 0.9620 | 0.9920 | 0.9920 | 26,788 |
05 Jan 2024 | 0.9850 | 0.9850 | 0.9620 | 0.9620 | 0.9620 | 25,459 |
04 Jan 2024 | 1.0180 | 1.0180 | 0.9710 | 0.9940 | 0.9940 | 28,281 |
03 Jan 2024 | 0.9680 | 1.0380 | 0.9680 | 1.0040 | 1.0040 | 63,364 |
02 Jan 2024 | 1.0220 | 1.0220 | 0.9740 | 1.0140 | 1.0140 | 28,419 |
29 Dec 2023 | 1.0000 | 1.0300 | 0.9710 | 1.0220 | 1.0220 | 90,587 |
28 Dec 2023 | 0.9890 | 1.0000 | 0.9690 | 1.0000 | 1.0000 | 42,781 |
27 Dec 2023 | 0.9710 | 1.0300 | 0.9420 | 0.9600 | 0.9600 | 42,504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |