Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.1740 | 1.2000 | 1.1640 | 1.1900 | 1.1900 | 30,500 |
22 May 2024 | 1.2340 | 1.2340 | 1.1800 | 1.1820 | 1.1820 | 85,024 |
21 May 2024 | 1.1740 | 1.2500 | 1.1420 | 1.2160 | 1.2160 | 272,515 |
20 May 2024 | 1.2080 | 1.2080 | 1.1700 | 1.1700 | 1.1700 | 113,757 |
17 May 2024 | 1.2060 | 1.2140 | 1.1820 | 1.2080 | 1.2080 | 153,701 |
16 May 2024 | 1.2400 | 1.2440 | 1.2100 | 1.2160 | 1.2160 | 97,173 |
15 May 2024 | 1.2540 | 1.2660 | 1.2300 | 1.2520 | 1.2520 | 109,573 |
14 May 2024 | 1.2040 | 1.2580 | 1.1940 | 1.2580 | 1.2580 | 284,085 |
13 May 2024 | 1.2640 | 1.2640 | 1.2160 | 1.2200 | 1.2200 | 106,616 |
10 May 2024 | 1.2540 | 1.2780 | 1.2300 | 1.2380 | 1.2380 | 135,687 |
09 May 2024 | 1.2000 | 1.2800 | 1.1840 | 1.2500 | 1.2500 | 326,606 |
08 May 2024 | 1.1200 | 1.2200 | 1.0860 | 1.1920 | 1.1920 | 717,158 |
07 May 2024 | 1.1980 | 1.2000 | 1.0560 | 1.1480 | 1.1480 | 795,732 |
06 May 2024 | 1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 360,637 |
03 May 2024 | 1.3480 | 1.3880 | 1.2280 | 1.2400 | 1.2400 | 1,728,292 |
02 May 2024 | 1.4800 | 1.4900 | 1.4280 | 1.4680 | 1.4680 | 89,432 |
30 Apr 2024 | 1.4980 | 1.5000 | 1.4460 | 1.4680 | 1.4680 | 61,015 |
29 Apr 2024 | 1.4700 | 1.5220 | 1.4700 | 1.4800 | 1.4800 | 84,120 |
26 Apr 2024 | 1.4860 | 1.4920 | 1.4680 | 1.4720 | 1.4720 | 32,372 |
25 Apr 2024 | 1.4480 | 1.4960 | 1.4480 | 1.4860 | 1.4860 | 83,923 |
24 Apr 2024 | 1.4900 | 1.4940 | 1.4340 | 1.4360 | 1.4360 | 113,264 |
23 Apr 2024 | 1.5120 | 1.5300 | 1.4860 | 1.4900 | 1.4900 | 126,633 |
22 Apr 2024 | 1.5200 | 1.5520 | 1.5060 | 1.5120 | 1.5120 | 70,656 |
19 Apr 2024 | 1.4500 | 1.5480 | 1.4100 | 1.5320 | 1.5320 | 381,460 |
18 Apr 2024 | 1.4700 | 1.4960 | 1.4240 | 1.4880 | 1.4880 | 378,996 |
17 Apr 2024 | 1.5020 | 1.5120 | 1.4600 | 1.5000 | 1.5000 | 125,174 |
16 Apr 2024 | 1.5100 | 1.5460 | 1.4720 | 1.4800 | 1.4800 | 152,975 |
15 Apr 2024 | 1.5300 | 1.5680 | 1.5040 | 1.5500 | 1.5500 | 148,436 |
12 Apr 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5240 | 1.5240 | 76,477 |
11 Apr 2024 | 1.5540 | 1.5960 | 1.5300 | 1.5500 | 1.5500 | 86,046 |
10 Apr 2024 | 1.5840 | 1.6160 | 1.5460 | 1.5600 | 1.5600 | 204,820 |
09 Apr 2024 | 1.5140 | 1.5880 | 1.5000 | 1.5700 | 1.5700 | 269,200 |
08 Apr 2024 | 1.5560 | 1.5560 | 1.5100 | 1.5120 | 1.5120 | 169,931 |
05 Apr 2024 | 1.5500 | 1.5680 | 1.4960 | 1.5500 | 1.5500 | 523,830 |
04 Apr 2024 | 1.5300 | 1.5780 | 1.5160 | 1.5620 | 1.5620 | 206,835 |
03 Apr 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5340 | 1.5340 | 385,475 |
02 Apr 2024 | 1.4300 | 1.5240 | 1.4000 | 1.5100 | 1.5100 | 959,894 |
28 Mar 2024 | 1.4500 | 1.4900 | 1.3400 | 1.4280 | 1.4280 | 1,179,158 |
27 Mar 2024 | 1.5280 | 1.6380 | 1.4280 | 1.4420 | 1.4420 | 1,897,097 |
26 Mar 2024 | 1.8180 | 1.8280 | 1.5400 | 1.5400 | 1.5400 | 1,137,176 |
25 Mar 2024 | 1.8420 | 1.8860 | 1.7640 | 1.8360 | 1.8360 | 575,363 |
22 Mar 2024 | 1.9000 | 1.9240 | 1.8320 | 1.8480 | 1.8480 | 554,844 |
21 Mar 2024 | 1.8240 | 1.8980 | 1.7760 | 1.8700 | 1.8700 | 613,212 |
20 Mar 2024 | 1.7320 | 1.8440 | 1.6720 | 1.8280 | 1.8280 | 1,215,471 |
19 Mar 2024 | 1.6300 | 1.7460 | 1.5900 | 1.7200 | 1.7200 | 1,163,167 |
18 Mar 2024 | 1.6140 | 1.6680 | 1.5760 | 1.6240 | 1.6240 | 927,053 |
15 Mar 2024 | 1.4900 | 1.6400 | 1.4620 | 1.6400 | 1.6400 | 661,888 |
14 Mar 2024 | 1.5400 | 1.5600 | 1.4540 | 1.4580 | 1.4580 | 220,239 |
13 Mar 2024 | 1.5400 | 1.5600 | 1.5260 | 1.5400 | 1.5400 | 133,741 |
12 Mar 2024 | 1.5600 | 1.5620 | 1.5180 | 1.5620 | 1.5620 | 229,496 |
11 Mar 2024 | 1.5680 | 1.5880 | 1.5100 | 1.5600 | 1.5600 | 747,932 |
08 Mar 2024 | 1.4840 | 1.5620 | 1.4700 | 1.5520 | 1.5520 | 458,866 |
07 Mar 2024 | 1.5340 | 1.5340 | 1.4720 | 1.4720 | 1.4720 | 444,433 |
06 Mar 2024 | 1.5560 | 1.5700 | 1.4980 | 1.5240 | 1.5240 | 530,579 |
05 Mar 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5320 | 1.5320 | 956,433 |
04 Mar 2024 | 1.5000 | 1.5600 | 1.4820 | 1.5300 | 1.5300 | 666,834 |
01 Mar 2024 | 1.5280 | 1.5960 | 1.4540 | 1.5100 | 1.5100 | 1,273,606 |
29 Feb 2024 | 1.5800 | 1.5840 | 1.5000 | 1.5300 | 1.5300 | 778,713 |
28 Feb 2024 | 1.6200 | 1.7340 | 1.4760 | 1.5900 | 1.5900 | 3,329,661 |
27 Feb 2024 | 1.4100 | 1.5960 | 1.4100 | 1.5920 | 1.5920 | 2,061,724 |
26 Feb 2024 | 1.3500 | 1.4180 | 1.3060 | 1.4000 | 1.4000 | 946,224 |
23 Feb 2024 | 1.3180 | 1.3400 | 1.2460 | 1.3060 | 1.3060 | 876,855 |
22 Feb 2024 | 1.2380 | 1.3260 | 1.2320 | 1.3080 | 1.3080 | 1,371,686 |
21 Feb 2024 | 1.1240 | 1.2380 | 1.1060 | 1.2200 | 1.2200 | 1,072,665 |
20 Feb 2024 | 1.0860 | 1.1280 | 1.0600 | 1.1120 | 1.1120 | 338,305 |
19 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0640 | 1.0640 | 185,226 |
16 Feb 2024 | 1.0320 | 1.0560 | 1.0240 | 1.0460 | 1.0460 | 128,015 |
15 Feb 2024 | 1.0260 | 1.0580 | 1.0020 | 1.0280 | 1.0280 | 214,559 |
14 Feb 2024 | 1.0020 | 1.0080 | 0.9880 | 0.9900 | 0.9900 | 38,625 |
13 Feb 2024 | 1.0020 | 1.0400 | 0.9700 | 0.9970 | 0.9970 | 167,880 |
12 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0040 | 1.0040 | 48,093 |
09 Feb 2024 | 0.9730 | 1.0160 | 0.9500 | 0.9980 | 0.9980 | 270,851 |
08 Feb 2024 | 1.0280 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 424,631 |
07 Feb 2024 | 1.0240 | 1.0480 | 0.9950 | 1.0100 | 1.0100 | 124,205 |
06 Feb 2024 | 1.0800 | 1.0840 | 1.0120 | 1.0400 | 1.0400 | 221,397 |
05 Feb 2024 | 1.0240 | 1.0920 | 1.0240 | 1.0600 | 1.0600 | 632,009 |
02 Feb 2024 | 1.0220 | 1.0300 | 1.0060 | 1.0220 | 1.0220 | 158,275 |
01 Feb 2024 | 0.9830 | 1.0300 | 0.9800 | 1.0020 | 1.0020 | 222,274 |
31 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9870 | 0.9870 | 72,640 |
30 Jan 2024 | 1.0000 | 1.0160 | 0.9800 | 0.9990 | 0.9990 | 108,283 |
29 Jan 2024 | 0.9920 | 1.0060 | 0.9290 | 0.9980 | 0.9980 | 557,868 |
26 Jan 2024 | 0.9850 | 1.0040 | 0.9780 | 0.9920 | 0.9920 | 315,862 |
25 Jan 2024 | 0.9620 | 0.9900 | 0.9620 | 0.9760 | 0.9760 | 271,235 |
24 Jan 2024 | 0.9500 | 0.9800 | 0.9450 | 0.9620 | 0.9620 | 98,948 |
23 Jan 2024 | 0.9700 | 0.9790 | 0.9530 | 0.9540 | 0.9540 | 68,741 |
22 Jan 2024 | 0.9540 | 0.9740 | 0.9420 | 0.9660 | 0.9660 | 109,806 |
19 Jan 2024 | 0.9550 | 0.9550 | 0.9210 | 0.9500 | 0.9500 | 250,127 |
18 Jan 2024 | 0.8980 | 0.9690 | 0.8980 | 0.9470 | 0.9470 | 315,700 |
17 Jan 2024 | 0.9040 | 0.9080 | 0.8820 | 0.8850 | 0.8850 | 176,809 |
16 Jan 2024 | 0.8960 | 0.9100 | 0.8910 | 0.9020 | 0.9020 | 68,882 |
15 Jan 2024 | 0.9210 | 0.9210 | 0.8910 | 0.8910 | 0.8910 | 179,755 |
12 Jan 2024 | 0.9290 | 0.9400 | 0.9200 | 0.9220 | 0.9220 | 77,609 |
11 Jan 2024 | 0.9600 | 0.9600 | 0.9310 | 0.9390 | 0.9390 | 43,801 |
10 Jan 2024 | 0.9290 | 0.9490 | 0.9220 | 0.9490 | 0.9490 | 91,242 |
09 Jan 2024 | 0.9550 | 0.9600 | 0.9280 | 0.9280 | 0.9280 | 81,796 |
08 Jan 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 37,560 |
05 Jan 2024 | 0.9400 | 0.9470 | 0.9210 | 0.9330 | 0.9330 | 52,867 |
04 Jan 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9480 | 0.9480 | 135,448 |
03 Jan 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9550 | 0.9550 | 229,593 |
02 Jan 2024 | 1.0120 | 1.0200 | 0.9630 | 0.9870 | 0.9870 | 479,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |