Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.4135 | 1.4735 | 1.4135 | 1.4670 | 1.4670 | 89,113 |
20 May 2024 | 1.3225 | 1.4169 | 1.3064 | 1.4134 | 1.4134 | 169,650 |
19 May 2024 | 1.4171 | 1.4209 | 1.3007 | 1.3225 | 1.3225 | 194,894 |
18 May 2024 | 1.4555 | 1.4555 | 1.4163 | 1.4171 | 1.4171 | 126,509 |
17 May 2024 | 1.4208 | 1.4584 | 1.4025 | 1.4555 | 1.4555 | 204,273 |
16 May 2024 | 1.5166 | 1.5235 | 1.3988 | 1.4208 | 1.4208 | 249,837 |
15 May 2024 | 1.3326 | 1.5194 | 1.3073 | 1.5166 | 1.5166 | 397,065 |
14 May 2024 | 1.3478 | 1.3603 | 1.3118 | 1.3326 | 1.3326 | 204,830 |
13 May 2024 | 1.3805 | 1.3927 | 1.3323 | 1.3478 | 1.3478 | 160,406 |
12 May 2024 | 1.4269 | 1.4295 | 1.3758 | 1.3805 | 1.3805 | 146,359 |
11 May 2024 | 1.1981 | 1.5090 | 1.1911 | 1.4269 | 1.4269 | 630,638 |
10 May 2024 | 1.2350 | 1.2661 | 1.1890 | 1.1981 | 1.1981 | 142,352 |
09 May 2024 | 1.2806 | 1.2815 | 1.2076 | 1.2350 | 1.2350 | 176,487 |
08 May 2024 | 1.3393 | 1.3755 | 1.2775 | 1.2806 | 1.2806 | 272,384 |
07 May 2024 | 1.4375 | 1.4402 | 1.3380 | 1.3393 | 1.3393 | 218,543 |
06 May 2024 | 1.3333 | 1.4612 | 1.3314 | 1.4375 | 1.4375 | 377,745 |
05 May 2024 | 1.3308 | 1.3347 | 1.2863 | 1.3333 | 1.3333 | 197,692 |
04 May 2024 | 1.3748 | 1.3753 | 1.3285 | 1.3308 | 1.3308 | 214,968 |
03 May 2024 | 1.3541 | 1.3779 | 1.3167 | 1.3748 | 1.3748 | 170,688 |
02 May 2024 | 1.3225 | 1.3635 | 1.2975 | 1.3541 | 1.3541 | 204,794 |
01 May 2024 | 1.3086 | 1.3247 | 1.1614 | 1.3225 | 1.3225 | 441,689 |
30 Apr 2024 | 1.4114 | 1.4153 | 1.2350 | 1.3086 | 1.3086 | 379,044 |
29 Apr 2024 | 1.4764 | 1.4776 | 1.4002 | 1.4114 | 1.4114 | 204,526 |
28 Apr 2024 | 1.4890 | 1.5350 | 1.4580 | 1.4764 | 1.4764 | 272,365 |
27 Apr 2024 | 1.5465 | 1.5609 | 1.4462 | 1.4890 | 1.4890 | 129,638 |
26 Apr 2024 | 1.5280 | 1.5846 | 1.4747 | 1.5465 | 1.5465 | 277,678 |
25 Apr 2024 | 1.5134 | 1.5426 | 1.4652 | 1.5280 | 1.5280 | 360,636 |
24 Apr 2024 | 1.5497 | 1.6485 | 1.4953 | 1.5135 | 1.5135 | 408,322 |
23 Apr 2024 | 1.6981 | 1.7011 | 1.5147 | 1.5497 | 1.5497 | 345,803 |
22 Apr 2024 | 1.6608 | 1.6981 | 1.6473 | 1.6981 | 1.6981 | 190,094 |
21 Apr 2024 | 1.7282 | 1.7352 | 1.6582 | 1.6608 | 1.6608 | 167,043 |
20 Apr 2024 | 1.4817 | 1.7330 | 1.4698 | 1.7282 | 1.7282 | 373,591 |
19 Apr 2024 | 1.4964 | 1.4999 | 1.3867 | 1.4817 | 1.4817 | 159,520 |
18 Apr 2024 | 1.4124 | 1.5059 | 1.3869 | 1.4964 | 1.4964 | 235,893 |
17 Apr 2024 | 1.4419 | 1.4481 | 1.3620 | 1.4124 | 1.4124 | 201,376 |
16 Apr 2024 | 1.4723 | 1.4748 | 1.3884 | 1.4419 | 1.4419 | 157,963 |
15 Apr 2024 | 1.4930 | 1.5739 | 1.4564 | 1.4723 | 1.4723 | 221,760 |
14 Apr 2024 | 1.4364 | 1.5311 | 1.3837 | 1.4930 | 1.4930 | 169,386 |
13 Apr 2024 | 1.6222 | 1.6301 | 1.2620 | 1.4364 | 1.4364 | 371,115 |
12 Apr 2024 | 1.9470 | 1.9905 | 1.5726 | 1.6222 | 1.6222 | 406,010 |
11 Apr 2024 | 1.9815 | 2.0392 | 1.9279 | 1.9470 | 1.9470 | 306,785 |
10 Apr 2024 | 2.0220 | 2.0244 | 1.9492 | 1.9816 | 1.9816 | 201,891 |
09 Apr 2024 | 2.1288 | 2.1344 | 2.0188 | 2.0220 | 2.0220 | 273,126 |
08 Apr 2024 | 2.1611 | 2.1947 | 2.1160 | 2.1287 | 2.1287 | 265,196 |
07 Apr 2024 | 2.2626 | 2.2638 | 2.1470 | 2.1610 | 2.1610 | 264,584 |
06 Apr 2024 | 2.1969 | 2.2686 | 2.1766 | 2.2626 | 2.2626 | 225,001 |
05 Apr 2024 | 2.2162 | 2.2270 | 2.1252 | 2.1969 | 2.1969 | 280,704 |
04 Apr 2024 | 2.2280 | 2.2567 | 2.1915 | 2.2162 | 2.2162 | 172,009 |
03 Apr 2024 | 1.9369 | 2.3505 | 1.8904 | 2.2280 | 2.2280 | 774,702 |
02 Apr 2024 | 2.0729 | 2.0729 | 1.9232 | 1.9369 | 1.9369 | 425,250 |
01 Apr 2024 | 2.2610 | 2.2697 | 2.0585 | 2.0729 | 2.0729 | 303,247 |
31 Mar 2024 | 2.2076 | 2.3054 | 2.2030 | 2.2610 | 2.2610 | 414,703 |
30 Mar 2024 | 2.3451 | 2.3466 | 2.2072 | 2.2076 | 2.2076 | 302,766 |
29 Mar 2024 | 2.3707 | 2.4160 | 2.2642 | 2.3453 | 2.3453 | 510,858 |
28 Mar 2024 | 2.5694 | 2.5783 | 2.3700 | 2.3706 | 2.3706 | 572,022 |
27 Mar 2024 | 2.7379 | 2.7643 | 2.5640 | 2.5694 | 2.5694 | 510,170 |
26 Mar 2024 | 2.8632 | 3.0139 | 2.6447 | 2.7379 | 2.7379 | 719,248 |
25 Mar 2024 | 2.8643 | 2.9419 | 2.7687 | 2.8632 | 2.8632 | 484,058 |
24 Mar 2024 | 2.8172 | 2.8771 | 2.7646 | 2.8643 | 2.8643 | 354,309 |
23 Mar 2024 | 2.8137 | 2.9100 | 2.8137 | 2.8172 | 2.8172 | 336,961 |
22 Mar 2024 | 2.8132 | 2.8900 | 2.7047 | 2.8137 | 2.8137 | 376,085 |
21 Mar 2024 | 2.6509 | 2.9240 | 2.6349 | 2.8127 | 2.8127 | 551,384 |
20 Mar 2024 | 2.4484 | 2.6596 | 2.4218 | 2.6509 | 2.6509 | 254,276 |
19 Mar 2024 | 2.6862 | 2.6906 | 2.4084 | 2.4484 | 2.4484 | 310,652 |
18 Mar 2024 | 2.8331 | 2.8354 | 2.6342 | 2.6862 | 2.6862 | 277,955 |
17 Mar 2024 | 2.7486 | 2.8464 | 2.6435 | 2.8262 | 2.8262 | 267,104 |
16 Mar 2024 | 3.0301 | 3.0538 | 2.7099 | 2.7490 | 2.7490 | 376,035 |
15 Mar 2024 | 3.1570 | 3.2039 | 2.8063 | 3.0299 | 3.0299 | 497,434 |
14 Mar 2024 | 3.1461 | 3.1594 | 2.9152 | 3.1571 | 3.1571 | 591,394 |
13 Mar 2024 | 2.8802 | 3.1763 | 2.7899 | 3.1461 | 3.1461 | 911,207 |
12 Mar 2024 | 2.7776 | 2.8876 | 2.6747 | 2.8792 | 2.8792 | 346,701 |
11 Mar 2024 | 2.6516 | 2.7981 | 2.5800 | 2.7774 | 2.7774 | 301,323 |
10 Mar 2024 | 2.7594 | 2.8220 | 2.6256 | 2.6519 | 2.6519 | 301,786 |
09 Mar 2024 | 2.8070 | 2.8186 | 2.7501 | 2.7594 | 2.7594 | 233,918 |
08 Mar 2024 | 2.8002 | 2.8287 | 2.7107 | 2.8069 | 2.8069 | 236,103 |
07 Mar 2024 | 2.7380 | 2.8581 | 2.7039 | 2.8003 | 2.8003 | 393,433 |
06 Mar 2024 | 2.6566 | 2.8058 | 2.5887 | 2.7380 | 2.7380 | 300,198 |
05 Mar 2024 | 2.9409 | 2.9417 | 2.5187 | 2.6566 | 2.6566 | 343,447 |
04 Mar 2024 | 3.1027 | 3.1090 | 2.9118 | 2.9410 | 2.9410 | 402,603 |
03 Mar 2024 | 3.1459 | 3.3057 | 3.0325 | 3.1033 | 3.1033 | 487,760 |
02 Mar 2024 | 2.9519 | 3.1450 | 2.9092 | 3.1450 | 3.1450 | 400,852 |
01 Mar 2024 | 2.9678 | 3.0405 | 2.8845 | 2.9518 | 2.9518 | 354,361 |
29 Feb 2024 | 3.0784 | 3.1769 | 2.9309 | 2.9680 | 2.9680 | 324,919 |
28 Feb 2024 | 3.1561 | 3.1893 | 2.9655 | 3.0783 | 3.0783 | 359,844 |
27 Feb 2024 | 3.2986 | 3.3521 | 3.1036 | 3.1563 | 3.1563 | 396,945 |
26 Feb 2024 | 3.2874 | 3.3287 | 3.2094 | 3.2986 | 3.2986 | 245,296 |
25 Feb 2024 | 3.1269 | 3.4022 | 3.0084 | 3.2874 | 3.2874 | 743,207 |
24 Feb 2024 | 2.9797 | 3.1545 | 2.9271 | 3.1277 | 3.1277 | 347,503 |
23 Feb 2024 | 3.0662 | 3.0854 | 2.9412 | 2.9793 | 2.9793 | 207,726 |
22 Feb 2024 | 3.1853 | 3.2235 | 3.0286 | 3.0662 | 3.0662 | 496,517 |
21 Feb 2024 | 3.4630 | 3.4632 | 3.0935 | 3.1856 | 3.1856 | 440,873 |
20 Feb 2024 | 3.3649 | 3.5617 | 3.3065 | 3.4621 | 3.4621 | 635,031 |
19 Feb 2024 | 3.3520 | 3.4609 | 3.3172 | 3.3649 | 3.3649 | 555,111 |
18 Feb 2024 | 3.3395 | 3.3756 | 3.2152 | 3.3520 | 3.3520 | 521,008 |
17 Feb 2024 | 3.0810 | 3.4107 | 2.9576 | 3.3404 | 3.3404 | 896,928 |
16 Feb 2024 | 3.0249 | 3.0934 | 2.9666 | 3.0808 | 3.0808 | 439,520 |
15 Feb 2024 | 2.9391 | 3.1365 | 2.8384 | 3.0249 | 3.0249 | 562,159 |
14 Feb 2024 | 3.0288 | 3.0432 | 2.8604 | 2.9391 | 2.9391 | 436,136 |
13 Feb 2024 | 2.8482 | 3.0479 | 2.8382 | 3.0288 | 3.0288 | 562,002 |
12 Feb 2024 | 2.6037 | 2.9125 | 2.5403 | 2.8482 | 2.8482 | 655,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |