Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 20,787 |
09 May 2024 | 1.1700 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 62,600 |
08 May 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1900 | 1.1900 | 100,100 |
07 May 2024 | 1.2700 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 40,400 |
06 May 2024 | 1.2400 | 1.3980 | 1.2400 | 1.2800 | 1.2800 | 63,600 |
03 May 2024 | 1.3200 | 1.3790 | 1.2600 | 1.2600 | 1.2600 | 29,900 |
02 May 2024 | 1.3200 | 1.3900 | 1.2910 | 1.3500 | 1.3500 | 25,000 |
01 May 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3350 | 1.3350 | 10,000 |
30 Apr 2024 | 1.3300 | 1.4400 | 1.3000 | 1.3200 | 1.3200 | 33,300 |
29 Apr 2024 | 1.4400 | 1.4900 | 1.3700 | 1.4400 | 1.4400 | 64,100 |
26 Apr 2024 | 1.5300 | 1.5300 | 1.3700 | 1.4800 | 1.4800 | 276,800 |
25 Apr 2024 | 1.4300 | 1.5900 | 1.4000 | 1.4040 | 1.4040 | 82,600 |
24 Apr 2024 | 1.5400 | 1.5600 | 1.3800 | 1.4000 | 1.4000 | 20,700 |
23 Apr 2024 | 1.5200 | 1.6300 | 1.4500 | 1.4900 | 1.4900 | 28,000 |
22 Apr 2024 | 1.4600 | 1.5800 | 1.4420 | 1.5500 | 1.5500 | 6,400 |
19 Apr 2024 | 1.5100 | 1.6910 | 1.4300 | 1.4500 | 1.4500 | 128,400 |
18 Apr 2024 | 1.2900 | 1.5900 | 1.2500 | 1.5100 | 1.5100 | 138,700 |
17 Apr 2024 | 1.2400 | 1.2900 | 1.1900 | 1.2680 | 1.2680 | 29,500 |
16 Apr 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 23,900 |
15 Apr 2024 | 1.2700 | 1.3100 | 1.2140 | 1.2400 | 1.2400 | 18,300 |
12 Apr 2024 | 1.3100 | 1.3600 | 1.2400 | 1.3100 | 1.3100 | 56,600 |
11 Apr 2024 | 1.4400 | 1.4400 | 1.2400 | 1.3000 | 1.3000 | 49,400 |
10 Apr 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 33,600 |
09 Apr 2024 | 1.4400 | 1.5420 | 1.3900 | 1.4100 | 1.4100 | 174,600 |
08 Apr 2024 | 1.3700 | 1.4500 | 1.3000 | 1.4300 | 1.4300 | 81,800 |
05 Apr 2024 | 1.4200 | 1.6500 | 1.2300 | 1.3110 | 1.3110 | 62,500 |
04 Apr 2024 | 1.3000 | 1.4000 | 1.1400 | 1.3900 | 1.3900 | 112,300 |
03 Apr 2024 | 1.3500 | 1.5000 | 1.2500 | 1.2600 | 1.2600 | 95,900 |
02 Apr 2024 | 1.5000 | 1.5050 | 1.2700 | 1.3100 | 1.3100 | 178,400 |
01 Apr 2024 | 1.6900 | 1.7460 | 1.5100 | 1.5100 | 1.5100 | 101,500 |
28 Mar 2024 | 1.7100 | 1.8000 | 1.5400 | 1.6600 | 1.6600 | 117,600 |
27 Mar 2024 | 1.6800 | 2.2500 | 1.5700 | 1.7590 | 1.7590 | 359,900 |
26 Mar 2024 | 1.7400 | 1.8300 | 1.5400 | 1.7400 | 1.7400 | 100,700 |
25 Mar 2024 | 2.0300 | 2.1500 | 1.5100 | 1.7300 | 1.7300 | 183,000 |
22 Mar 2024 | 3.2000 | 3.5200 | 2.0500 | 2.4800 | 2.4800 | 470,500 |
21 Mar 2024 | 8.4500 | 8.6100 | 2.5000 | 2.8500 | 2.8500 | 589,800 |
20 Mar 2024 | 7.8500 | 8.1200 | 7.2000 | 8.0200 | 8.0200 | 3,700 |
19 Mar 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
18 Mar 2024 | 7.7000 | 7.8000 | 7.3300 | 7.7500 | 7.7500 | 3,800 |
15 Mar 2024 | 7.9000 | 8.2870 | 7.7940 | 7.9000 | 7.9000 | 9,100 |
14 Mar 2024 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 300 |
13 Mar 2024 | 8.0000 | 8.8700 | 7.6000 | 8.3500 | 8.3500 | 9,100 |
12 Mar 2024 | 8.0400 | 8.4640 | 8.0300 | 8.0300 | 8.0300 | 1,700 |
11 Mar 2024 | 10.0000 | 10.0000 | 7.7700 | 9.1300 | 9.1300 | 5,300 |
08 Mar 2024 | 7.6500 | 10.0000 | 6.8260 | 9.5100 | 9.5100 | 17,500 |
07 Mar 2024 | 7.0000 | 7.0000 | 6.9710 | 6.9710 | 6.9710 | 900 |
06 Mar 2024 | 6.5100 | 6.6900 | 6.4100 | 6.6500 | 6.6500 | 3,000 |
05 Mar 2024 | 6.7100 | 6.8700 | 6.7000 | 6.7200 | 6.7200 | 1,800 |
04 Mar 2024 | 7.1100 | 7.1100 | 6.5500 | 6.8000 | 6.8000 | 2,100 |
01 Mar 2024 | 7.6700 | 7.6700 | 7.0000 | 7.0460 | 7.0460 | 2,300 |
29 Feb 2024 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | - |
28 Feb 2024 | 9.0000 | 9.0000 | 8.1100 | 8.5400 | 8.5400 | 6,100 |
27 Feb 2024 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 3,000 |
26 Feb 2024 | 9.6600 | 9.9500 | 9.0300 | 9.0600 | 9.0600 | 1,800 |
23 Feb 2024 | 9.2500 | 9.2500 | 8.1600 | 8.1600 | 8.1600 | 1,500 |
22 Feb 2024 | 10.0000 | 10.3200 | 10.0000 | 10.0600 | 10.0600 | 3,100 |
21 Feb 2024 | 11.4000 | 11.4000 | 9.8100 | 10.4000 | 10.4000 | 3,400 |
20 Feb 2024 | 11.8000 | 11.9500 | 11.8000 | 11.9500 | 11.9500 | 9,200 |
16 Feb 2024 | 11.8800 | 11.8900 | 11.8800 | 11.8800 | 11.8800 | 87,400 |
15 Feb 2024 | 11.8000 | 11.8800 | 11.8000 | 11.8800 | 11.8800 | 28,400 |
14 Feb 2024 | 11.8400 | 11.8600 | 11.8400 | 11.8600 | 11.8600 | 2,300 |
13 Feb 2024 | 11.8500 | 11.8700 | 11.7900 | 11.8400 | 11.8400 | 204,800 |
12 Feb 2024 | 11.8800 | 11.8800 | 11.7800 | 11.7800 | 11.7800 | 20,200 |
09 Feb 2024 | 11.7800 | 11.8610 | 11.7800 | 11.7800 | 11.7800 | 4,800 |
08 Feb 2024 | 11.9000 | 11.9000 | 11.7800 | 11.7800 | 11.7800 | 9,200 |
07 Feb 2024 | 11.9000 | 11.9000 | 11.8040 | 11.8600 | 11.8600 | 3,500 |
06 Feb 2024 | 11.5900 | 11.7830 | 11.5900 | 11.7830 | 11.7830 | 1,200 |
05 Feb 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 200 |
02 Feb 2024 | 11.8000 | 11.9200 | 11.7500 | 11.7500 | 11.7500 | 1,100 |
01 Feb 2024 | 11.9600 | 11.9600 | 11.7500 | 11.9200 | 11.9200 | 22,400 |
31 Jan 2024 | 11.6310 | 11.7500 | 11.6310 | 11.7400 | 11.7400 | 130,400 |
30 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 300 |
29 Jan 2024 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 100 |
26 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 100 |
25 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 100 |
24 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 100 |
23 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 100 |
22 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 100 |
19 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | - |
18 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | - |
17 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | - |
16 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | - |
12 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | - |
11 Jan 2024 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | 600 |
10 Jan 2024 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | - |
09 Jan 2024 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 600 |
08 Jan 2024 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | - |
05 Jan 2024 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | 600 |
04 Jan 2024 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | 11.6000 | 1,500 |
03 Jan 2024 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
02 Jan 2024 | 11.5800 | 11.5800 | 11.5500 | 11.5500 | 11.5500 | 400 |
29 Dec 2023 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | - |
28 Dec 2023 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | - |
27 Dec 2023 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 400 |
26 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
22 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
21 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
20 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
19 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | - |
18 Dec 2023 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |