Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9800 | 1.0000 | 0.9520 | 0.9700 | 0.9700 | 121,400 |
09 May 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9710 | 0.9710 | 127,700 |
08 May 2024 | 1.0400 | 1.0500 | 0.9720 | 0.9800 | 0.9800 | 221,400 |
07 May 2024 | 1.0000 | 1.0600 | 0.9400 | 1.0600 | 1.0600 | 349,300 |
06 May 2024 | 1.1300 | 1.1690 | 1.0100 | 1.0100 | 1.0100 | 688,600 |
03 May 2024 | 1.1200 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 558,300 |
02 May 2024 | 1.2400 | 1.3300 | 1.1100 | 1.1700 | 1.1700 | 1,587,100 |
01 May 2024 | 1.1900 | 1.4400 | 1.1290 | 1.3000 | 1.3000 | 3,177,900 |
30 Apr 2024 | 1.5100 | 1.8800 | 1.3200 | 1.4800 | 1.4800 | 80,369,600 |
29 Apr 2024 | 0.8940 | 0.9590 | 0.8800 | 0.9300 | 0.9300 | 351,000 |
26 Apr 2024 | 0.8780 | 0.9200 | 0.8510 | 0.8800 | 0.8800 | 32,700 |
25 Apr 2024 | 0.8800 | 0.9450 | 0.8510 | 0.8800 | 0.8800 | 145,200 |
24 Apr 2024 | 0.8500 | 0.8890 | 0.8500 | 0.8710 | 0.8710 | 104,000 |
23 Apr 2024 | 0.8860 | 0.9500 | 0.8500 | 0.8700 | 0.8700 | 199,600 |
22 Apr 2024 | 0.8360 | 0.9200 | 0.8360 | 0.9190 | 0.9190 | 140,200 |
19 Apr 2024 | 0.8540 | 0.8900 | 0.8380 | 0.8890 | 0.8890 | 117,700 |
18 Apr 2024 | 0.8530 | 0.8970 | 0.8310 | 0.8800 | 0.8800 | 61,800 |
17 Apr 2024 | 0.8320 | 0.8780 | 0.8300 | 0.8780 | 0.8780 | 68,500 |
16 Apr 2024 | 0.8590 | 0.8590 | 0.8310 | 0.8540 | 0.8540 | 67,900 |
15 Apr 2024 | 0.9000 | 0.9300 | 0.8300 | 0.8300 | 0.8300 | 214,100 |
12 Apr 2024 | 0.9900 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 298,800 |
11 Apr 2024 | 0.9760 | 1.0200 | 0.9620 | 0.9970 | 0.9970 | 109,900 |
10 Apr 2024 | 1.0200 | 1.0300 | 0.9290 | 0.9900 | 0.9900 | 364,900 |
09 Apr 2024 | 0.9800 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 269,200 |
08 Apr 2024 | 0.9100 | 1.0200 | 0.8940 | 1.0100 | 1.0100 | 425,400 |
05 Apr 2024 | 0.8920 | 0.9200 | 0.8910 | 0.9180 | 0.9180 | 135,600 |
04 Apr 2024 | 0.8200 | 0.9640 | 0.8130 | 0.9200 | 0.9200 | 531,400 |
03 Apr 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8300 | 0.8300 | 165,200 |
02 Apr 2024 | 0.8500 | 0.8500 | 0.7920 | 0.8120 | 0.8120 | 228,300 |
01 Apr 2024 | 0.8600 | 0.8600 | 0.7800 | 0.7900 | 0.7900 | 263,400 |
28 Mar 2024 | 0.8800 | 0.9000 | 0.8210 | 0.8230 | 0.8230 | 284,300 |
27 Mar 2024 | 0.9310 | 0.9370 | 0.8600 | 0.9070 | 0.9070 | 328,500 |
26 Mar 2024 | 0.9600 | 0.9750 | 0.9000 | 0.9150 | 0.9150 | 566,900 |
25 Mar 2024 | 0.8590 | 1.0300 | 0.8400 | 1.0100 | 1.0100 | 855,400 |
22 Mar 2024 | 0.8190 | 0.9000 | 0.7660 | 0.9000 | 0.9000 | 544,500 |
21 Mar 2024 | 0.8800 | 0.9080 | 0.8200 | 0.8350 | 0.8350 | 503,700 |
20 Mar 2024 | 0.9190 | 0.9500 | 0.8120 | 0.9000 | 0.9000 | 714,300 |
19 Mar 2024 | 0.9400 | 0.9900 | 0.6500 | 0.9620 | 0.9620 | 2,716,400 |
18 Mar 2024 | 2.7100 | 2.7200 | 0.8500 | 0.9700 | 0.9700 | 5,620,800 |
15 Mar 2024 | 2.9800 | 3.0400 | 2.8000 | 2.9400 | 2.9400 | 1,022,200 |
14 Mar 2024 | 2.7500 | 3.0500 | 2.7500 | 3.0000 | 3.0000 | 2,926,700 |
13 Mar 2024 | 2.6500 | 2.9600 | 2.5000 | 2.8200 | 2.8200 | 2,417,900 |
12 Mar 2024 | 2.4900 | 2.7500 | 2.1900 | 2.6500 | 2.6500 | 442,000 |
11 Mar 2024 | 1.9500 | 2.4900 | 1.7300 | 2.4700 | 2.4700 | 725,900 |
08 Mar 2024 | 1.6100 | 1.9000 | 1.6000 | 1.8900 | 1.8900 | 142,300 |
07 Mar 2024 | 1.6500 | 1.6560 | 1.4000 | 1.6300 | 1.6300 | 282,800 |
06 Mar 2024 | 1.8400 | 1.9000 | 1.5800 | 1.6400 | 1.6400 | 119,000 |
05 Mar 2024 | 1.7200 | 1.8500 | 1.7000 | 1.8400 | 1.8400 | 51,600 |
04 Mar 2024 | 1.9500 | 2.0990 | 1.6000 | 1.6300 | 1.6300 | 289,900 |
01 Mar 2024 | 1.9300 | 2.0530 | 1.8300 | 2.0000 | 2.0000 | 66,900 |
29 Feb 2024 | 2.0000 | 2.1100 | 1.9100 | 1.9300 | 1.9300 | 95,900 |
28 Feb 2024 | 2.0110 | 2.1240 | 1.8800 | 2.0200 | 2.0200 | 57,800 |
27 Feb 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 42,800 |
26 Feb 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0200 | 2.0200 | 20,900 |
23 Feb 2024 | 2.2000 | 2.2100 | 1.9600 | 2.0200 | 2.0200 | 74,900 |
22 Feb 2024 | 2.3000 | 2.3500 | 2.1700 | 2.2000 | 2.2000 | 42,400 |
21 Feb 2024 | 2.2500 | 2.3850 | 2.1600 | 2.3600 | 2.3600 | 56,400 |
20 Feb 2024 | 2.4000 | 2.4800 | 2.2500 | 2.3200 | 2.3200 | 85,100 |
16 Feb 2024 | 2.3400 | 2.4500 | 2.2000 | 2.3800 | 2.3800 | 78,500 |
15 Feb 2024 | 2.5100 | 2.5100 | 2.1100 | 2.2900 | 2.2900 | 74,300 |
14 Feb 2024 | 2.3700 | 2.5900 | 2.0800 | 2.2300 | 2.2300 | 198,000 |
13 Feb 2024 | 2.5000 | 2.5400 | 2.3500 | 2.4100 | 2.4100 | 27,500 |
12 Feb 2024 | 2.3400 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 50,100 |
09 Feb 2024 | 2.3000 | 2.4400 | 2.2900 | 2.3400 | 2.3400 | 24,800 |
08 Feb 2024 | 2.2100 | 2.4000 | 2.2100 | 2.3000 | 2.3000 | 34,900 |
07 Feb 2024 | 2.1900 | 2.4200 | 2.1400 | 2.2300 | 2.2300 | 19,000 |
06 Feb 2024 | 2.3600 | 2.5900 | 2.2300 | 2.2500 | 2.2500 | 7,800 |
05 Feb 2024 | 2.3200 | 2.3200 | 2.1300 | 2.1800 | 2.1800 | 19,800 |
02 Feb 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 21,200 |
01 Feb 2024 | 2.3900 | 2.6200 | 2.3600 | 2.4000 | 2.4000 | 87,200 |
31 Jan 2024 | 2.9200 | 3.2700 | 2.3300 | 2.5100 | 2.5100 | 249,300 |
30 Jan 2024 | 3.2300 | 3.2700 | 2.7910 | 2.8900 | 2.8900 | 125,800 |
29 Jan 2024 | 3.2200 | 3.3200 | 3.1400 | 3.1900 | 3.1900 | 86,300 |
26 Jan 2024 | 3.1700 | 3.3300 | 3.1700 | 3.1900 | 3.1900 | 77,600 |
25 Jan 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 70,000 |
24 Jan 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2300 | 3.2300 | 140,100 |
23 Jan 2024 | 3.3000 | 3.4400 | 3.1600 | 3.2200 | 3.2200 | 140,300 |
22 Jan 2024 | 3.0500 | 3.3000 | 3.0500 | 3.1400 | 3.1400 | 157,600 |
19 Jan 2024 | 2.9200 | 3.1600 | 2.9200 | 3.0700 | 3.0700 | 42,400 |
18 Jan 2024 | 3.0750 | 3.2300 | 3.0020 | 3.0300 | 3.0300 | 33,500 |
17 Jan 2024 | 2.8900 | 3.1600 | 2.8600 | 3.1000 | 3.1000 | 51,500 |
16 Jan 2024 | 3.1700 | 3.2000 | 2.9500 | 3.0400 | 3.0400 | 63,700 |
12 Jan 2024 | 3.4300 | 3.7100 | 3.1500 | 3.1500 | 3.1500 | 419,200 |
11 Jan 2024 | 3.2400 | 3.4280 | 3.1600 | 3.4000 | 3.4000 | 391,900 |
10 Jan 2024 | 3.5800 | 3.6200 | 3.1800 | 3.2400 | 3.2400 | 380,400 |
09 Jan 2024 | 3.7300 | 3.8400 | 3.4510 | 3.5800 | 3.5800 | 384,200 |
08 Jan 2024 | 3.9800 | 4.0320 | 3.7300 | 3.7300 | 3.7300 | 399,800 |
05 Jan 2024 | 4.0500 | 4.2200 | 3.9300 | 3.9500 | 3.9500 | 478,900 |
04 Jan 2024 | 4.6000 | 4.8300 | 4.0200 | 4.1000 | 4.1000 | 407,300 |
03 Jan 2024 | 4.8700 | 5.0900 | 4.7600 | 4.8300 | 4.8300 | 374,400 |
02 Jan 2024 | 5.5200 | 5.5200 | 4.8650 | 5.0700 | 5.0700 | 281,400 |
29 Dec 2023 | 8.2000 | 10.2500 | 5.1900 | 5.5800 | 5.5800 | 715,200 |
28 Dec 2023 | 11.0000 | 11.4950 | 10.9200 | 11.1400 | 11.1400 | 370,500 |
27 Dec 2023 | 10.6200 | 11.4600 | 10.6200 | 10.7800 | 10.7800 | 292,700 |
26 Dec 2023 | 11.2000 | 11.4400 | 10.1700 | 10.9500 | 10.9500 | 252,800 |
22 Dec 2023 | 11.1900 | 11.5000 | 11.0000 | 11.1200 | 11.1200 | 230,200 |
21 Dec 2023 | 11.2500 | 11.6700 | 11.1200 | 11.1900 | 11.1900 | 303,100 |
20 Dec 2023 | 11.2000 | 12.0900 | 10.5800 | 10.8000 | 10.8000 | 313,800 |
19 Dec 2023 | 11.0800 | 11.9600 | 10.6900 | 11.3300 | 11.3300 | 213,500 |
18 Dec 2023 | 11.3900 | 12.2000 | 11.1410 | 11.2500 | 11.2500 | 335,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |