Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 5,518 |
10 May 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2120 | 1.2120 | 68,738 |
09 May 2024 | 1.2040 | 1.2200 | 1.2000 | 1.2020 | 1.2020 | 52,209 |
08 May 2024 | 1.2400 | 1.2400 | 1.2040 | 1.2040 | 1.2040 | 24,714 |
07 May 2024 | 1.2040 | 1.2360 | 1.2040 | 1.2220 | 1.2220 | 41,419 |
06 May 2024 | 1.2180 | 1.2340 | 1.2040 | 1.2040 | 1.2040 | 44,307 |
03 May 2024 | 1.2200 | 1.2200 | 1.1940 | 1.1960 | 1.1960 | 47,337 |
02 May 2024 | 1.2440 | 1.2560 | 1.2140 | 1.2180 | 1.2180 | 45,205 |
30 Apr 2024 | 1.2500 | 1.2560 | 1.1980 | 1.2440 | 1.2440 | 24,956 |
29 Apr 2024 | 1.1940 | 1.2460 | 1.1920 | 1.2440 | 1.2440 | 81,522 |
26 Apr 2024 | 1.2000 | 1.2000 | 1.1780 | 1.1860 | 1.1860 | 37,915 |
25 Apr 2024 | 1.2180 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 26,014 |
24 Apr 2024 | 1.2080 | 1.2160 | 1.1980 | 1.2120 | 1.2120 | 32,502 |
23 Apr 2024 | 1.2100 | 1.2400 | 1.1820 | 1.2080 | 1.2080 | 32,514 |
22 Apr 2024 | 1.2440 | 1.2460 | 1.2000 | 1.2100 | 1.2100 | 53,978 |
19 Apr 2024 | 1.2500 | 1.2880 | 1.2320 | 1.2400 | 1.2400 | 51,168 |
18 Apr 2024 | 1.2800 | 1.2800 | 1.2520 | 1.2520 | 1.2520 | 34,577 |
17 Apr 2024 | 1.2980 | 1.2980 | 1.2520 | 1.2700 | 1.2700 | 39,149 |
16 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 17,499 |
15 Apr 2024 | 1.3240 | 1.3260 | 1.2800 | 1.2940 | 1.2940 | 50,039 |
12 Apr 2024 | 1.2980 | 1.2980 | 1.2560 | 1.2560 | 1.2560 | 36,646 |
11 Apr 2024 | 1.3320 | 1.3380 | 1.2720 | 1.2760 | 1.2760 | 96,881 |
10 Apr 2024 | 1.3500 | 1.3540 | 1.3100 | 1.3320 | 1.3320 | 34,213 |
09 Apr 2024 | 1.3520 | 1.3680 | 1.3400 | 1.3500 | 1.3500 | 96,786 |
08 Apr 2024 | 1.3620 | 1.3780 | 1.3520 | 1.3740 | 1.3740 | 55,598 |
05 Apr 2024 | 1.3860 | 1.4020 | 1.3780 | 1.3840 | 1.3840 | 60,900 |
04 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3940 | 1.3940 | 38,869 |
03 Apr 2024 | 1.3480 | 1.3700 | 1.3480 | 1.3680 | 1.3680 | 19,995 |
02 Apr 2024 | 1.4000 | 1.4000 | 1.3380 | 1.3520 | 1.3520 | 53,698 |
28 Mar 2024 | 1.3440 | 1.3500 | 1.3130 | 1.3310 | 1.3310 | 32,979 |
27 Mar 2024 | 1.3380 | 1.3390 | 1.3200 | 1.3310 | 1.3310 | 38,672 |
26 Mar 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3310 | 1.3310 | 40,506 |
25 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3340 | 1.3340 | 47,956 |
22 Mar 2024 | 1.3370 | 1.3490 | 1.3080 | 1.3260 | 1.3260 | 63,477 |
21 Mar 2024 | 1.3820 | 1.3820 | 1.3310 | 1.3500 | 1.3500 | 36,649 |
20 Mar 2024 | 1.3500 | 1.3700 | 1.3450 | 1.3700 | 1.3700 | 35,655 |
19 Mar 2024 | 1.3500 | 1.3580 | 1.3200 | 1.3350 | 1.3350 | 34,487 |
18 Mar 2024 | 1.3800 | 1.3800 | 1.3420 | 1.3600 | 1.3600 | 77,562 |
15 Mar 2024 | 1.4290 | 1.4290 | 1.3810 | 1.3820 | 1.3820 | 56,475 |
14 Mar 2024 | 1.4550 | 1.4570 | 1.4100 | 1.4140 | 1.4140 | 72,547 |
13 Mar 2024 | 1.5080 | 1.5090 | 1.4500 | 1.4550 | 1.4550 | 61,528 |
12 Mar 2024 | 1.4680 | 1.5480 | 1.4530 | 1.4900 | 1.4900 | 199,669 |
11 Mar 2024 | 1.4000 | 1.4630 | 1.4000 | 1.4300 | 1.4300 | 87,787 |
08 Mar 2024 | 1.4400 | 1.4400 | 1.3050 | 1.4180 | 1.4180 | 394,111 |
07 Mar 2024 | 1.4500 | 1.4580 | 1.4220 | 1.4580 | 1.4580 | 68,705 |
06 Mar 2024 | 1.4290 | 1.4670 | 1.4200 | 1.4320 | 1.4320 | 59,783 |
05 Mar 2024 | 1.4090 | 1.4290 | 1.3880 | 1.4250 | 1.4250 | 76,684 |
04 Mar 2024 | 1.4090 | 1.4090 | 1.3430 | 1.3920 | 1.3920 | 57,528 |
01 Mar 2024 | 1.3490 | 1.3940 | 1.3310 | 1.3880 | 1.3880 | 28,797 |
29 Feb 2024 | 1.3700 | 1.3710 | 1.3170 | 1.3440 | 1.3440 | 110,294 |
28 Feb 2024 | 1.4290 | 1.4290 | 1.3500 | 1.3730 | 1.3730 | 68,659 |
27 Feb 2024 | 1.4040 | 1.4290 | 1.3770 | 1.4170 | 1.4170 | 72,330 |
26 Feb 2024 | 1.4030 | 1.4300 | 1.3810 | 1.4290 | 1.4290 | 108,652 |
23 Feb 2024 | 1.4600 | 1.4790 | 1.3800 | 1.4030 | 1.4030 | 136,030 |
22 Feb 2024 | 1.3780 | 1.4240 | 1.3600 | 1.4160 | 1.4160 | 155,854 |
21 Feb 2024 | 1.3430 | 1.3790 | 1.3270 | 1.3620 | 1.3620 | 111,690 |
20 Feb 2024 | 1.3520 | 1.3800 | 1.2610 | 1.3430 | 1.3430 | 400,608 |
19 Feb 2024 | 1.6670 | 1.6760 | 1.0950 | 1.4000 | 1.4000 | 1,223,248 |
16 Feb 2024 | 1.6800 | 1.6960 | 1.6570 | 1.6770 | 1.6770 | 57,666 |
15 Feb 2024 | 1.6300 | 1.6820 | 1.6110 | 1.6770 | 1.6770 | 135,433 |
14 Feb 2024 | 1.6120 | 1.6600 | 1.5910 | 1.6520 | 1.6520 | 86,036 |
13 Feb 2024 | 1.6810 | 1.6970 | 1.6010 | 1.6170 | 1.6170 | 90,532 |
12 Feb 2024 | 1.6400 | 1.6990 | 1.6010 | 1.6810 | 1.6810 | 114,557 |
09 Feb 2024 | 1.6560 | 1.6700 | 1.5840 | 1.5990 | 1.5990 | 183,836 |
08 Feb 2024 | 1.7180 | 1.7300 | 1.6350 | 1.6510 | 1.6510 | 155,678 |
07 Feb 2024 | 1.7360 | 1.7600 | 1.6950 | 1.7150 | 1.7150 | 86,066 |
06 Feb 2024 | 1.6920 | 1.7480 | 1.6900 | 1.7260 | 1.7260 | 53,201 |
05 Feb 2024 | 1.6900 | 1.7320 | 1.6900 | 1.7120 | 1.7120 | 54,194 |
02 Feb 2024 | 1.7220 | 1.7620 | 1.6920 | 1.7010 | 1.7010 | 103,647 |
01 Feb 2024 | 1.7120 | 1.7960 | 1.6850 | 1.7300 | 1.7300 | 105,104 |
31 Jan 2024 | 1.7940 | 1.7940 | 1.7120 | 1.7380 | 1.7380 | 65,965 |
30 Jan 2024 | 1.8160 | 1.8160 | 1.7620 | 1.7860 | 1.7860 | 50,025 |
29 Jan 2024 | 1.8050 | 1.8160 | 1.7850 | 1.8160 | 1.8160 | 51,967 |
26 Jan 2024 | 1.7800 | 1.8310 | 1.7500 | 1.8140 | 1.8140 | 174,635 |
25 Jan 2024 | 1.7200 | 1.7650 | 1.7200 | 1.7500 | 1.7500 | 48,695 |
24 Jan 2024 | 1.7050 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 71,514 |
23 Jan 2024 | 1.7190 | 1.7280 | 1.6660 | 1.7020 | 1.7020 | 61,370 |
22 Jan 2024 | 1.6520 | 1.7080 | 1.6500 | 1.7030 | 1.7030 | 66,281 |
19 Jan 2024 | 1.7000 | 1.7000 | 1.6360 | 1.6520 | 1.6520 | 70,545 |
18 Jan 2024 | 1.7520 | 1.7520 | 1.6860 | 1.7000 | 1.7000 | 47,905 |
17 Jan 2024 | 1.7690 | 1.7690 | 1.6670 | 1.7070 | 1.7070 | 74,239 |
16 Jan 2024 | 1.7600 | 1.7700 | 1.7130 | 1.7180 | 1.7180 | 46,579 |
15 Jan 2024 | 1.6800 | 1.7900 | 1.6320 | 1.7900 | 1.7900 | 183,702 |
12 Jan 2024 | 1.6800 | 1.7200 | 1.6790 | 1.7190 | 1.7190 | 60,954 |
11 Jan 2024 | 1.7450 | 1.7450 | 1.6570 | 1.6650 | 1.6650 | 105,356 |
10 Jan 2024 | 1.7790 | 1.7900 | 1.7100 | 1.7150 | 1.7150 | 64,647 |
09 Jan 2024 | 1.8300 | 1.8600 | 1.7500 | 1.7820 | 1.7820 | 184,536 |
08 Jan 2024 | 1.8020 | 1.8300 | 1.7600 | 1.8110 | 1.8110 | 74,218 |
05 Jan 2024 | 1.8730 | 1.8730 | 1.7900 | 1.8040 | 1.8040 | 116,208 |
04 Jan 2024 | 1.7960 | 1.8160 | 1.7420 | 1.7800 | 1.7800 | 137,058 |
03 Jan 2024 | 1.8500 | 1.8570 | 1.7150 | 1.7600 | 1.7600 | 354,265 |
02 Jan 2024 | 1.8960 | 1.8960 | 1.8110 | 1.8570 | 1.8570 | 110,593 |
29 Dec 2023 | 1.9500 | 1.9860 | 1.8310 | 1.8490 | 1.8490 | 281,864 |
28 Dec 2023 | 1.9200 | 2.0480 | 1.8900 | 1.9400 | 1.9400 | 393,315 |
27 Dec 2023 | 1.7910 | 2.0720 | 1.7910 | 1.9010 | 1.9010 | 688,835 |
22 Dec 2023 | 1.8300 | 1.8300 | 1.7210 | 1.7900 | 1.7900 | 150,282 |
21 Dec 2023 | 1.9190 | 1.9190 | 1.7750 | 1.8300 | 1.8300 | 190,633 |
20 Dec 2023 | 1.7450 | 1.9520 | 1.7440 | 1.8590 | 1.8590 | 456,353 |
19 Dec 2023 | 1.7000 | 1.8000 | 1.7000 | 1.7450 | 1.7450 | 231,182 |
18 Dec 2023 | 1.7090 | 1.7780 | 1.6600 | 1.7180 | 1.7180 | 258,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |