Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4850 | 1.5700 | 1.4850 | 1.5700 | 1.5700 | 61,486 |
02 May 2024 | 1.5650 | 1.5650 | 1.4650 | 1.4850 | 1.4850 | 107,932 |
30 Apr 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5650 | 1.5650 | 167,667 |
29 Apr 2024 | 1.5200 | 1.5750 | 1.5200 | 1.5400 | 1.5400 | 140,146 |
26 Apr 2024 | 1.3950 | 1.5600 | 1.3950 | 1.4800 | 1.4800 | 219,685 |
25 Apr 2024 | 1.3950 | 1.4450 | 1.3900 | 1.3900 | 1.3900 | 47,182 |
24 Apr 2024 | 1.4400 | 1.4600 | 1.3950 | 1.3950 | 1.3950 | 139,796 |
23 Apr 2024 | 1.3650 | 1.4400 | 1.3650 | 1.4400 | 1.4400 | 32,294 |
22 Apr 2024 | 1.4100 | 1.4450 | 1.3500 | 1.3950 | 1.3950 | 43,443 |
19 Apr 2024 | 1.4100 | 1.4450 | 1.4000 | 1.4100 | 1.4100 | 3,899 |
18 Apr 2024 | 1.4200 | 1.4450 | 1.4000 | 1.4450 | 1.4450 | 12,216 |
17 Apr 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4200 | 1.4200 | 1,216 |
16 Apr 2024 | 1.4450 | 1.4450 | 1.4000 | 1.4450 | 1.4450 | 25,995 |
15 Apr 2024 | 1.4850 | 1.4850 | 1.4100 | 1.4450 | 1.4450 | 153,780 |
12 Apr 2024 | 1.4950 | 1.4950 | 1.4700 | 1.4700 | 1.4700 | 46,691 |
11 Apr 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 1,945 |
10 Apr 2024 | 1.4850 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 160,305 |
09 Apr 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4850 | 1.4850 | 157,578 |
08 Apr 2024 | 1.5000 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 125,147 |
05 Apr 2024 | 1.4600 | 1.5350 | 1.4350 | 1.5000 | 1.5000 | 411,435 |
04 Apr 2024 | 1.4950 | 1.5150 | 1.4400 | 1.4750 | 1.4750 | 16,303 |
03 Apr 2024 | 1.4950 | 1.5200 | 1.4550 | 1.4950 | 1.4950 | 123,400 |
02 Apr 2024 | 1.5150 | 1.5250 | 1.4700 | 1.4950 | 1.4950 | 111,295 |
28 Mar 2024 | 1.4400 | 1.5900 | 1.4050 | 1.5150 | 1.5150 | 72,600 |
27 Mar 2024 | 1.3500 | 1.4550 | 1.3300 | 1.4400 | 1.4400 | 182,228 |
26 Mar 2024 | 1.3450 | 1.3750 | 1.3450 | 1.3500 | 1.3500 | 6,081 |
25 Mar 2024 | 1.3300 | 1.3650 | 1.3250 | 1.3350 | 1.3350 | 64,183 |
22 Mar 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3350 | 1.3350 | 27,858 |
21 Mar 2024 | 1.4150 | 1.4150 | 1.2800 | 1.3400 | 1.3400 | 207,972 |
20 Mar 2024 | 1.3950 | 1.4150 | 1.3800 | 1.3950 | 1.3950 | 18,332 |
19 Mar 2024 | 1.4100 | 1.4350 | 1.3900 | 1.3950 | 1.3950 | 46,036 |
18 Mar 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4150 | 1.4150 | 33,684 |
15 Mar 2024 | 1.4100 | 1.4550 | 1.4100 | 1.4200 | 1.4200 | 34,674 |
14 Mar 2024 | 1.4300 | 1.4950 | 1.4300 | 1.4550 | 1.4550 | 94,765 |
13 Mar 2024 | 1.3150 | 1.4750 | 1.3100 | 1.4250 | 1.4250 | 184,072 |
12 Mar 2024 | 1.3750 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 115,248 |
11 Mar 2024 | 1.3600 | 1.3750 | 1.3200 | 1.3750 | 1.3750 | 31,249 |
08 Mar 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 16,623 |
07 Mar 2024 | 1.3700 | 1.4000 | 1.3550 | 1.3800 | 1.3800 | 19,203 |
06 Mar 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 2,987 |
05 Mar 2024 | 1.3950 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 11,412 |
04 Mar 2024 | 1.3950 | 1.4400 | 1.3550 | 1.3950 | 1.3950 | 20,421 |
01 Mar 2024 | 1.3400 | 1.4700 | 1.3200 | 1.4400 | 1.4400 | 244,841 |
29 Feb 2024 | 1.3250 | 1.4250 | 1.3250 | 1.3400 | 1.3400 | 279,969 |
28 Feb 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3650 | 1.3650 | 76,467 |
27 Feb 2024 | 1.3250 | 1.3650 | 1.2850 | 1.3250 | 1.3250 | 89,551 |
26 Feb 2024 | 1.3200 | 1.3250 | 1.2850 | 1.3250 | 1.3250 | 22,585 |
23 Feb 2024 | 1.3500 | 1.3650 | 1.3250 | 1.3250 | 1.3250 | 20,661 |
22 Feb 2024 | 1.3000 | 1.3450 | 1.2850 | 1.3450 | 1.3450 | 83,167 |
21 Feb 2024 | 1.3450 | 1.3650 | 1.2950 | 1.3200 | 1.3200 | 140,096 |
20 Feb 2024 | 1.3300 | 1.3550 | 1.3200 | 1.3550 | 1.3550 | 74,196 |
19 Feb 2024 | 1.3600 | 1.3650 | 1.3250 | 1.3500 | 1.3500 | 28,993 |
16 Feb 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3650 | 1.3650 | 200,245 |
15 Feb 2024 | 1.3800 | 1.5150 | 1.3800 | 1.4000 | 1.4000 | 102,200 |
14 Feb 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3850 | 1.3850 | 61,572 |
13 Feb 2024 | 1.3650 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 41,210 |
12 Feb 2024 | 1.4000 | 1.4100 | 1.3200 | 1.3700 | 1.3700 | 140,537 |
09 Feb 2024 | 1.4650 | 1.4650 | 1.3000 | 1.4000 | 1.4000 | 192,596 |
08 Feb 2024 | 1.5050 | 1.5550 | 1.4650 | 1.4650 | 1.4650 | 64,298 |
07 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 19,737 |
06 Feb 2024 | 1.5000 | 1.5550 | 1.5000 | 1.5000 | 1.5000 | 9,149 |
05 Feb 2024 | 1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 42,554 |
02 Feb 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 50,971 |
01 Feb 2024 | 1.5550 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 52,342 |
31 Jan 2024 | 1.5550 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 9,774 |
30 Jan 2024 | 1.5550 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 34,455 |
29 Jan 2024 | 1.5600 | 1.6000 | 1.5050 | 1.5600 | 1.5600 | 59,001 |
26 Jan 2024 | 1.5500 | 1.5800 | 1.5250 | 1.5600 | 1.5600 | 19,230 |
25 Jan 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 30,371 |
24 Jan 2024 | 1.5650 | 1.6000 | 1.5250 | 1.6000 | 1.6000 | 111,677 |
23 Jan 2024 | 1.6000 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 53,674 |
22 Jan 2024 | 1.5500 | 1.7950 | 1.5500 | 1.6000 | 1.6000 | 341,239 |
19 Jan 2024 | 1.5200 | 1.6250 | 1.5000 | 1.5100 | 1.5100 | 178,750 |
18 Jan 2024 | 1.4600 | 1.6100 | 1.4600 | 1.5150 | 1.5150 | 74,242 |
17 Jan 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4900 | 1.4900 | 82,971 |
16 Jan 2024 | 1.5500 | 1.5950 | 1.5500 | 1.5900 | 1.5900 | 28,527 |
15 Jan 2024 | 1.5450 | 1.5950 | 1.5200 | 1.5500 | 1.5500 | 91,696 |
12 Jan 2024 | 1.4600 | 1.6800 | 1.4150 | 1.5700 | 1.5700 | 512,382 |
11 Jan 2024 | 1.4650 | 1.4650 | 1.3750 | 1.4250 | 1.4250 | 104,146 |
10 Jan 2024 | 1.4650 | 1.4950 | 1.3300 | 1.4650 | 1.4650 | 92,587 |
09 Jan 2024 | 1.4000 | 1.5000 | 1.3750 | 1.4650 | 1.4650 | 123,952 |
08 Jan 2024 | 1.4000 | 1.4950 | 1.1350 | 1.4450 | 1.4450 | 338,693 |
05 Jan 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4100 | 1.4100 | 130,782 |
04 Jan 2024 | 1.3250 | 1.4450 | 1.3250 | 1.3500 | 1.3500 | 125,271 |
03 Jan 2024 | 1.4150 | 1.4950 | 1.3250 | 1.3250 | 1.3250 | 107,058 |
02 Jan 2024 | 1.4500 | 1.5150 | 1.3400 | 1.3600 | 1.3600 | 146,064 |
29 Dec 2023 | 1.3800 | 1.5200 | 1.3800 | 1.4500 | 1.4500 | 637,114 |
28 Dec 2023 | 1.1500 | 1.4700 | 1.1500 | 1.3050 | 1.3050 | 1,406,111 |
27 Dec 2023 | 1.0500 | 1.1800 | 1.0500 | 1.1200 | 1.1200 | 546,110 |
22 Dec 2023 | 0.9900 | 1.0750 | 0.9260 | 1.0300 | 1.0300 | 206,955 |
21 Dec 2023 | 0.9820 | 0.9900 | 0.9420 | 0.9900 | 0.9900 | 61,208 |
20 Dec 2023 | 0.9840 | 0.9880 | 0.9600 | 0.9840 | 0.9840 | 29,319 |
19 Dec 2023 | 0.9500 | 1.0000 | 0.9400 | 0.9840 | 0.9840 | 87,504 |
18 Dec 2023 | 0.9700 | 0.9720 | 0.9500 | 0.9500 | 0.9500 | 33,268 |
15 Dec 2023 | 0.9660 | 0.9720 | 0.9600 | 0.9720 | 0.9720 | 44,306 |
14 Dec 2023 | 0.9500 | 0.9680 | 0.9140 | 0.9680 | 0.9680 | 13,610 |
13 Dec 2023 | 0.9200 | 0.9720 | 0.9160 | 0.9520 | 0.9520 | 38,524 |
12 Dec 2023 | 0.9500 | 0.9720 | 0.9220 | 0.9300 | 0.9300 | 23,040 |
11 Dec 2023 | 0.9100 | 0.9640 | 0.9100 | 0.9500 | 0.9500 | 10,098 |
08 Dec 2023 | 0.9720 | 0.9720 | 0.9260 | 0.9660 | 0.9660 | 4,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |