Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.0783 | 1.0806 | 1.0767 | 1.0794 | 1.0794 | 3,136,228 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1.0829 | 1.0835 | 1.0743 | 1.0795 | 1.0795 | 3,696,349 |
20 May 2024 | 1.0792 | 1.0836 | 1.0768 | 1.0832 | 1.0832 | 2,888,141 |
19 May 2024 | 1.0798 | 1.0811 | 1.0754 | 1.0792 | 1.0792 | 2,396,376 |
18 May 2024 | 1.0793 | 1.0815 | 1.0781 | 1.0798 | 1.0798 | 2,499,877 |
17 May 2024 | 1.0771 | 1.0808 | 1.0737 | 1.0793 | 1.0793 | 2,595,318 |
16 May 2024 | 1.0797 | 1.0798 | 1.0731 | 1.0771 | 1.0771 | 2,564,174 |
15 May 2024 | 1.0730 | 1.0802 | 1.0704 | 1.0797 | 1.0797 | 2,652,800 |
14 May 2024 | 1.0705 | 1.0747 | 1.0609 | 1.0714 | 1.0714 | 2,595,124 |
13 May 2024 | 1.0660 | 1.0723 | 1.0642 | 1.0705 | 1.0705 | 7,042,494 |
12 May 2024 | 1.0703 | 1.0705 | 1.0572 | 1.0660 | 1.0660 | 2,306,911 |
11 May 2024 | 1.0636 | 1.0707 | 1.0608 | 1.0703 | 1.0703 | 2,303,532 |
10 May 2024 | 1.0622 | 1.0700 | 1.0579 | 1.0636 | 1.0636 | 2,553,513 |
09 May 2024 | 1.0610 | 1.0678 | 1.0597 | 1.0622 | 1.0622 | 2,537,580 |
08 May 2024 | 1.0619 | 1.0672 | 1.0600 | 1.0611 | 1.0611 | 2,681,584 |
07 May 2024 | 1.0640 | 1.0694 | 1.0609 | 1.0619 | 1.0619 | 2,502,436 |
06 May 2024 | 1.0587 | 1.0666 | 1.0540 | 1.0640 | 1.0640 | 2,780,289 |
05 May 2024 | 1.0567 | 1.0608 | 1.0543 | 1.0587 | 1.0587 | 2,323,473 |
04 May 2024 | 1.0627 | 1.0662 | 1.0554 | 1.0567 | 1.0567 | 2,456,335 |
03 May 2024 | 1.0508 | 1.0640 | 1.0415 | 1.0627 | 1.0627 | 2,866,211 |
02 May 2024 | 1.0533 | 1.0591 | 1.0437 | 1.0507 | 1.0507 | 2,779,008 |
01 May 2024 | 1.0477 | 1.0565 | 1.0428 | 1.0533 | 1.0533 | 2,883,069 |
30 Apr 2024 | 1.0537 | 1.0641 | 1.0420 | 1.0477 | 1.0477 | 2,961,654 |
29 Apr 2024 | 1.0574 | 1.0634 | 1.0452 | 1.0537 | 1.0537 | 2,418,356 |
28 Apr 2024 | 1.0589 | 1.0647 | 1.0569 | 1.0574 | 1.0574 | 2,414,669 |
27 Apr 2024 | 1.0608 | 1.0629 | 1.0545 | 1.0589 | 1.0589 | 2,522,587 |
26 Apr 2024 | 1.0582 | 1.0638 | 1.0536 | 1.0611 | 1.0611 | 2,432,249 |
25 Apr 2024 | 1.0544 | 1.0612 | 1.0442 | 1.0582 | 1.0582 | 2,554,697 |
24 Apr 2024 | 1.0589 | 1.0636 | 1.0465 | 1.0544 | 1.0544 | 2,643,523 |
23 Apr 2024 | 1.0528 | 1.0640 | 1.0455 | 1.0584 | 1.0584 | 2,528,578 |
22 Apr 2024 | 1.0425 | 1.0555 | 1.0390 | 1.0529 | 1.0529 | 2,630,227 |
21 Apr 2024 | 1.0505 | 1.0520 | 1.0416 | 1.0425 | 1.0425 | 2,070,915 |
20 Apr 2024 | 1.0461 | 1.0532 | 1.0421 | 1.0505 | 1.0505 | 2,401,581 |
19 Apr 2024 | 1.0485 | 1.0540 | 1.0441 | 1.0461 | 1.0461 | 2,830,227 |
18 Apr 2024 | 1.0490 | 1.0555 | 1.0434 | 1.0485 | 1.0485 | 2,682,492 |
17 Apr 2024 | 1.0518 | 1.0549 | 1.0477 | 1.0490 | 1.0490 | 2,868,269 |
16 Apr 2024 | 1.0514 | 1.0552 | 1.0449 | 1.0518 | 1.0518 | 2,894,198 |
15 Apr 2024 | 1.0521 | 1.0579 | 1.0487 | 1.0514 | 1.0514 | 3,019,885 |
14 Apr 2024 | 1.0429 | 1.0596 | 1.0364 | 1.0521 | 1.0521 | 16,881,337 |
13 Apr 2024 | 1.0602 | 1.0621 | 1.0147 | 1.0429 | 1.0429 | 4,091,332 |
12 Apr 2024 | 1.0685 | 1.0702 | 1.0538 | 1.0602 | 1.0602 | 3,610,681 |
11 Apr 2024 | 1.0697 | 1.0724 | 1.0679 | 1.0683 | 1.0683 | 2,678,479 |
10 Apr 2024 | 1.0726 | 1.0776 | 1.0662 | 1.0697 | 1.0697 | 2,926,376 |
09 Apr 2024 | 1.0684 | 1.0758 | 1.0639 | 1.0726 | 1.0726 | 2,834,627 |
08 Apr 2024 | 1.0713 | 1.0763 | 1.0683 | 1.0684 | 1.0684 | 2,799,397 |
07 Apr 2024 | 1.0708 | 1.0732 | 1.0661 | 1.0713 | 1.0713 | 2,627,457 |
06 Apr 2024 | 1.0688 | 1.0724 | 1.0668 | 1.0708 | 1.0708 | 2,464,623 |
05 Apr 2024 | 1.0666 | 1.0736 | 1.0599 | 1.0688 | 1.0688 | 3,296,400 |
04 Apr 2024 | 1.0716 | 1.0764 | 1.0623 | 1.0666 | 1.0666 | 2,868,510 |
03 Apr 2024 | 1.0711 | 1.0768 | 1.0671 | 1.0716 | 1.0716 | 3,751,796 |
02 Apr 2024 | 1.0692 | 1.0739 | 1.0643 | 1.0711 | 1.0711 | 3,055,485 |
01 Apr 2024 | 1.0760 | 1.0763 | 1.0678 | 1.0692 | 1.0692 | 2,836,588 |
31 Mar 2024 | 1.0740 | 1.0772 | 1.0719 | 1.0760 | 1.0760 | 2,748,711 |
30 Mar 2024 | 1.0770 | 1.0785 | 1.0723 | 1.0740 | 1.0740 | 2,424,729 |
29 Mar 2024 | 1.0759 | 1.0772 | 1.0709 | 1.0770 | 1.0770 | 2,860,313 |
28 Mar 2024 | 1.0776 | 1.0808 | 1.0730 | 1.0759 | 1.0759 | 3,259,439 |
27 Mar 2024 | 1.0804 | 1.0814 | 1.0763 | 1.0777 | 1.0777 | 3,245,217 |
26 Mar 2024 | 1.0793 | 1.0826 | 1.0779 | 1.0804 | 1.0804 | 3,203,623 |
25 Mar 2024 | 1.0757 | 1.0824 | 1.0580 | 1.0793 | 1.0793 | 3,571,914 |
24 Mar 2024 | 1.0763 | 1.0793 | 1.0743 | 1.0757 | 1.0757 | 2,873,376 |
23 Mar 2024 | 1.0752 | 1.0790 | 1.0735 | 1.0758 | 1.0758 | 3,230,404 |
22 Mar 2024 | 1.0771 | 1.0828 | 1.0724 | 1.0754 | 1.0754 | 3,010,854 |
21 Mar 2024 | 1.0821 | 1.0854 | 1.0738 | 1.0770 | 1.0770 | 3,199,328 |
20 Mar 2024 | 1.0806 | 1.0887 | 1.0781 | 1.0821 | 1.0821 | 3,725,416 |
19 Mar 2024 | 1.0828 | 1.0846 | 1.0789 | 1.0806 | 1.0806 | 3,527,779 |
18 Mar 2024 | 1.0848 | 1.0876 | 1.0807 | 1.0828 | 1.0828 | 2,916,533 |
17 Mar 2024 | 1.0857 | 1.0882 | 1.0815 | 1.0821 | 1.0821 | 3,081,425 |
16 Mar 2024 | 1.0833 | 1.0874 | 1.0801 | 1.0857 | 1.0857 | 3,534,605 |
15 Mar 2024 | 1.0815 | 1.0875 | 1.0718 | 1.0833 | 1.0833 | 3,969,459 |
14 Mar 2024 | 1.0885 | 1.0893 | 1.0767 | 1.0815 | 1.0815 | 4,864,343 |
13 Mar 2024 | 1.0843 | 1.0890 | 1.0808 | 1.0885 | 1.0885 | 3,724,599 |
12 Mar 2024 | 1.0884 | 1.0905 | 1.0819 | 1.0843 | 1.0843 | 3,243,807 |
11 Mar 2024 | 1.0887 | 1.0931 | 1.0840 | 1.0884 | 1.0884 | 3,384,238 |
10 Mar 2024 | 1.0892 | 1.0920 | 1.0867 | 1.0885 | 1.0885 | 3,070,742 |
09 Mar 2024 | 1.0886 | 1.0925 | 1.0878 | 1.0883 | 1.0883 | 3,041,060 |
08 Mar 2024 | 1.0863 | 1.0918 | 1.0848 | 1.0886 | 1.0886 | 3,615,565 |
07 Mar 2024 | 1.0851 | 1.0898 | 1.0828 | 1.0863 | 1.0863 | 3,278,058 |
06 Mar 2024 | 1.0826 | 1.0872 | 1.0805 | 1.0851 | 1.0851 | 3,655,509 |
05 Mar 2024 | 1.0833 | 1.0853 | 1.0804 | 1.0825 | 1.0825 | 4,930,239 |
04 Mar 2024 | 1.0810 | 1.0846 | 1.0799 | 1.0833 | 1.0833 | 3,524,139 |
03 Mar 2024 | 1.0803 | 1.0832 | 1.0794 | 1.0809 | 1.0809 | 3,174,138 |
02 Mar 2024 | 1.0806 | 1.0826 | 1.0788 | 1.0806 | 1.0806 | 2,782,033 |
01 Mar 2024 | 1.0776 | 1.0816 | 1.0762 | 1.0806 | 1.0806 | 3,112,183 |
29 Feb 2024 | 1.0818 | 1.0831 | 1.0771 | 1.0781 | 1.0781 | 3,405,209 |
28 Feb 2024 | 1.0818 | 1.0838 | 1.0772 | 1.0825 | 1.0825 | 3,861,885 |
27 Feb 2024 | 1.0822 | 1.0844 | 1.0808 | 1.0818 | 1.0818 | 3,374,934 |
26 Feb 2024 | 1.0801 | 1.0839 | 1.0785 | 1.0822 | 1.0822 | 3,209,017 |
25 Feb 2024 | 1.0806 | 1.0823 | 1.0778 | 1.0801 | 1.0801 | 3,004,486 |
24 Feb 2024 | 1.0791 | 1.0820 | 1.0785 | 1.0804 | 1.0804 | 2,832,792 |
23 Feb 2024 | 1.0794 | 1.0822 | 1.0778 | 1.0786 | 1.0786 | 3,337,607 |
22 Feb 2024 | 1.0817 | 1.0850 | 1.0778 | 1.0795 | 1.0795 | 3,391,967 |
21 Feb 2024 | 1.0779 | 1.0818 | 1.0749 | 1.0818 | 1.0818 | 3,818,186 |
20 Feb 2024 | 1.0738 | 1.0807 | 1.0738 | 1.0779 | 1.0779 | 3,239,675 |
19 Feb 2024 | 1.0778 | 1.0784 | 1.0731 | 1.0738 | 1.0738 | 3,202,058 |
18 Feb 2024 | 1.0759 | 1.0790 | 1.0735 | 1.0779 | 1.0779 | 2,835,014 |
17 Feb 2024 | 1.0761 | 1.0781 | 1.0732 | 1.0759 | 1.0759 | 2,649,750 |
16 Feb 2024 | 1.0763 | 1.0772 | 1.0706 | 1.0761 | 1.0761 | 2,980,099 |
15 Feb 2024 | 1.0721 | 1.0774 | 1.0699 | 1.0764 | 1.0764 | 2,933,612 |
14 Feb 2024 | 1.0718 | 1.0726 | 1.0679 | 1.0719 | 1.0719 | 2,892,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |