Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
02 May 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 5,770 |
30 Apr 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 10,650 |
29 Apr 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 20,000 |
26 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
25 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
24 Apr 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 500 |
23 Apr 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
22 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
19 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 500 |
18 Apr 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | - |
17 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 3,350 |
16 Apr 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 400 |
15 Apr 2024 | 1.4600 | 1.5200 | 1.3600 | 1.3600 | 1.3600 | 5,500 |
12 Apr 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 350 |
11 Apr 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | - |
10 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 9,000 |
09 Apr 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 8,200 |
08 Apr 2024 | 1.1800 | 1.3400 | 1.1800 | 1.3400 | 1.3400 | 33,422 |
05 Apr 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 21,000 |
04 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 8,850 |
03 Apr 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 11,620 |
02 Apr 2024 | 1.5200 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 65,000 |
28 Mar 2024 | 1.6800 | 1.7000 | 1.4600 | 1.4900 | 1.4900 | 34,520 |
27 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 6,600 |
26 Mar 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 10,858 |
25 Mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 17,900 |
22 Mar 2024 | 1.7800 | 1.8300 | 1.5500 | 1.6800 | 1.6800 | 20,507 |
21 Mar 2024 | 1.6200 | 1.8300 | 1.6200 | 1.7900 | 1.7900 | 115,180 |
20 Mar 2024 | 1.4900 | 1.6400 | 1.4900 | 1.6400 | 1.6400 | 12,600 |
19 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 4,000 |
18 Mar 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | 1.5100 | 6,700 |
15 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 500 |
14 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 23,000 |
13 Mar 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 6,000 |
12 Mar 2024 | 1.3900 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 26,600 |
11 Mar 2024 | 1.3000 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 5,486 |
08 Mar 2024 | 1.1700 | 1.3300 | 1.1700 | 1.2700 | 1.2700 | 700 |
07 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 2,500 |
06 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
05 Mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 5,150 |
04 Mar 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 3,500 |
01 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
29 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
28 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 9,700 |
27 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 26,100 |
23 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
22 Feb 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 2,600 |
21 Feb 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 2,450 |
20 Feb 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 13,830 |
19 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
16 Feb 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 2,500 |
15 Feb 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 2,200 |
14 Feb 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,000 |
13 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 450 |
12 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,080 |
09 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | - |
08 Feb 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 5,100 |
07 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 10,250 |
06 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
05 Feb 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 6,230 |
02 Feb 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | - |
01 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 26,100 |
31 Jan 2024 | 1.2100 | 1.2600 | 1.1400 | 1.1400 | 1.1400 | 12,500 |
30 Jan 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1700 | 1.1700 | 1,700 |
29 Jan 2024 | 1.2300 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 6,630 |
26 Jan 2024 | 1.1700 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 32,500 |
25 Jan 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 34,500 |
24 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 18,720 |
23 Jan 2024 | 1.1200 | 1.3400 | 1.1200 | 1.2400 | 1.2400 | 52,100 |
22 Jan 2024 | 1.0400 | 1.2400 | 1.0400 | 1.2400 | 1.2400 | 34,390 |
19 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 14,680 |
18 Jan 2024 | 0.9600 | 1.0000 | 0.9250 | 0.9550 | 0.9550 | 8,100 |
17 Jan 2024 | 0.9250 | 0.9550 | 0.9250 | 0.9550 | 0.9550 | - |
16 Jan 2024 | 0.8350 | 0.9100 | 0.8350 | 0.9100 | 0.9100 | 1,300 |
15 Jan 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
12 Jan 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8650 | 1,015 |
11 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 3,000 |
10 Jan 2024 | 0.8950 | 0.9300 | 0.8950 | 0.8950 | 0.8950 | 10,150 |
09 Jan 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | - |
08 Jan 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | - |
05 Jan 2024 | 0.8750 | 0.9400 | 0.8650 | 0.9400 | 0.9400 | 2,900 |
04 Jan 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 2,400 |
03 Jan 2024 | 0.9250 | 0.9250 | 0.8650 | 0.8650 | 0.8650 | 10,000 |
02 Jan 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 18,983 |
29 Dec 2023 | 0.8500 | 0.9050 | 0.8500 | 0.8650 | 0.8650 | 500 |
28 Dec 2023 | 0.8000 | 0.9250 | 0.8000 | 0.9250 | 0.9250 | 21,965 |
27 Dec 2023 | 0.9400 | 0.9750 | 0.7900 | 0.8550 | 0.8550 | 230,076 |
22 Dec 2023 | 0.6650 | 0.8050 | 0.6650 | 0.8050 | 0.8050 | 66,500 |
21 Dec 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
20 Dec 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
19 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
18 Dec 2023 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | - |
15 Dec 2023 | 0.6350 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 13,500 |
14 Dec 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | - |
13 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
12 Dec 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | - |
11 Dec 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 1,001 |
08 Dec 2023 | 0.6550 | 0.6750 | 0.6550 | 0.6550 | 0.6550 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |