Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.1460 | 1.1460 | 1.0860 | 1.1245 | 1.1245 | 113,754 |
03 May 2024 | 1.2510 | 1.2510 | 1.1880 | 1.2035 | 1.2035 | 4,095 |
02 May 2024 | 1.2860 | 1.2990 | 1.2500 | 1.2410 | 1.2410 | 35,780 |
01 May 2024 | 1.3950 | 1.3950 | 1.3470 | 1.3820 | 1.3820 | 10,240 |
30 Apr 2024 | 1.5210 | 1.5462 | 1.4450 | 1.4460 | 1.4460 | 22,432 |
29 Apr 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5150 | 1.5150 | 1,105 |
26 Apr 2024 | 1.5190 | 1.5190 | 1.5190 | 1.4820 | 1.4820 | 5,000 |
25 Apr 2024 | 1.5300 | 1.5680 | 1.5300 | 1.5365 | 1.5365 | 5,960 |
24 Apr 2024 | 1.4430 | 1.4630 | 1.4430 | 1.5110 | 1.5110 | 1,303 |
23 Apr 2024 | 1.5400 | 1.6497 | 1.4400 | 1.4445 | 1.4445 | 40,515 |
22 Apr 2024 | 1.5800 | 1.6050 | 1.4820 | 1.5350 | 1.5350 | 95,601 |
19 Apr 2024 | 1.5700 | 1.6440 | 1.5700 | 1.5935 | 1.5935 | 3,565 |
18 Apr 2024 | 1.7380 | 1.7690 | 1.5850 | 1.6115 | 1.6115 | 30,562 |
17 Apr 2024 | 1.5510 | 1.6820 | 1.5510 | 1.6960 | 1.6960 | 53,865 |
16 Apr 2024 | 1.5840 | 1.5920 | 1.3525 | 1.5530 | 1.5530 | 64,227 |
15 Apr 2024 | 1.4230 | 1.5050 | 1.3720 | 1.5270 | 1.5270 | 28,342 |
12 Apr 2024 | 1.4610 | 1.5480 | 1.4610 | 1.5150 | 1.5150 | 70,880 |
11 Apr 2024 | 1.3610 | 1.3820 | 1.3610 | 1.4055 | 1.4055 | 1,765 |
10 Apr 2024 | 1.3490 | 1.3490 | 1.3200 | 1.3280 | 1.3280 | 9,773 |
09 Apr 2024 | 1.3170 | 1.3280 | 1.2038 | 1.3380 | 1.3380 | 3,066 |
08 Apr 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3020 | 1.3020 | 9,406 |
05 Apr 2024 | 1.2350 | 1.2700 | 1.2300 | 1.3025 | 1.3025 | 15,530 |
04 Apr 2024 | 1.2210 | 1.2490 | 1.2200 | 1.2330 | 1.2330 | 7,494 |
03 Apr 2024 | 1.1600 | 1.2010 | 1.1600 | 1.1895 | 1.1895 | 15,093 |
02 Apr 2024 | 1.1170 | 1.1170 | 1.0309 | 1.1330 | 1.1330 | 15,317 |
28 Mar 2024 | 1.0490 | 1.0490 | 1.0450 | 1.0455 | 1.0455 | 2,550 |
27 Mar 2024 | 1.0770 | 1.0770 | 1.0600 | 1.0645 | 1.0645 | 4,300 |
26 Mar 2024 | 1.0072 | 1.0072 | 0.9595 | 1.0335 | 1.0335 | 144 |
25 Mar 2024 | 1.0050 | 1.0160 | 0.9960 | 1.0020 | 1.0020 | 22,542 |
22 Mar 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0245 | 1.0245 | 10,004 |
21 Mar 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
20 Mar 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
19 Mar 2024 | 0.9680 | 0.9758 | 0.9647 | 0.9625 | 0.9625 | 300 |
18 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
15 Mar 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9880 | 0.9880 | 1,755 |
14 Mar 2024 | 0.9730 | 0.9730 | 0.9650 | 0.9695 | 0.9695 | 3,061 |
13 Mar 2024 | 0.9660 | 0.9720 | 0.9660 | 0.9750 | 0.9750 | 4,323 |
12 Mar 2024 | 0.9863 | 0.9873 | 0.9863 | 1.0005 | 1.0005 | 310 |
11 Mar 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9930 | 0.9930 | 9,126 |
08 Mar 2024 | 0.9990 | 0.9990 | 0.9990 | 1.0005 | 1.0005 | 2,405 |
07 Mar 2024 | 1.0310 | 1.0790 | 1.0310 | 1.0785 | 1.0785 | 9,961 |
06 Mar 2024 | 0.9830 | 0.9830 | 0.9830 | 1.0200 | 1.0200 | 9,248 |
05 Mar 2024 | 1.0260 | 1.0300 | 0.9499 | 1.0005 | 1.0005 | 10,354 |
04 Mar 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
01 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
29 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
28 Feb 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
27 Feb 2024 | 0.9340 | 1.0038 | 0.9340 | 0.9755 | 0.9755 | 2,050 |
26 Feb 2024 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | - |
23 Feb 2024 | 0.9780 | 0.9780 | 0.9750 | 0.9590 | 0.9590 | 619 |
22 Feb 2024 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | 0.9845 | - |
21 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0195 | 1.0195 | 7,959 |
20 Feb 2024 | 1.0000 | 1.0000 | 0.9831 | 1.0125 | 1.0125 | 2,030 |
19 Feb 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
16 Feb 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
15 Feb 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | - |
14 Feb 2024 | 0.9850 | 0.9880 | 0.9850 | 0.9885 | 0.9885 | 120 |
13 Feb 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0565 | 1.0565 | 37 |
12 Feb 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
09 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
08 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
07 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0260 | 1.0260 | 7,916 |
06 Feb 2024 | 0.9990 | 1.0696 | 0.9800 | 0.9830 | 0.9830 | 4,017 |
05 Feb 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0260 | 1.0260 | 9,442 |
02 Feb 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | - |
01 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0540 | 1.0540 | 3,300 |
31 Jan 2024 | 1.0590 | 1.0600 | 1.0470 | 1.0470 | 1.0470 | 7,350 |
30 Jan 2024 | 1.0200 | 1.0697 | 1.0200 | 1.0920 | 1.0920 | 8,301 |
29 Jan 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | - |
26 Jan 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
25 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9860 | 0.9860 | 1,700 |
24 Jan 2024 | 1.0600 | 1.0780 | 1.0190 | 1.0020 | 1.0020 | 10,390 |
23 Jan 2024 | 1.0600 | 1.0600 | 0.9420 | 1.0555 | 1.0555 | 11,542 |
22 Jan 2024 | 1.0040 | 1.0040 | 1.0000 | 1.0070 | 1.0070 | 17,850 |
19 Jan 2024 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | 0.9625 | - |
18 Jan 2024 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | - |
17 Jan 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
16 Jan 2024 | 0.9520 | 0.9520 | 0.9437 | 0.9670 | 0.9670 | 783 |
15 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
12 Jan 2024 | 0.9490 | 0.9500 | 0.9490 | 0.9090 | 0.9090 | 744 |
11 Jan 2024 | 0.9590 | 0.9870 | 0.9590 | 0.9730 | 0.9730 | 2,663 |
10 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
09 Jan 2024 | 0.9530 | 0.9846 | 0.9530 | 0.9660 | 0.9660 | 1,500 |
08 Jan 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
05 Jan 2024 | 0.9600 | 0.9600 | 0.9590 | 0.9510 | 0.9510 | 750 |
04 Jan 2024 | 0.9900 | 0.9900 | 0.9770 | 0.9855 | 0.9855 | 7,358 |
03 Jan 2024 | 1.0190 | 1.0190 | 1.0000 | 0.9915 | 0.9915 | 9,976 |
02 Jan 2024 | 1.0300 | 1.0964 | 1.0300 | 1.0400 | 1.0400 | 220 |
29 Dec 2023 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
28 Dec 2023 | 1.1190 | 1.1210 | 1.0750 | 1.1275 | 1.1275 | 20,476 |
27 Dec 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0995 | 1.0995 | 19,966 |
22 Dec 2023 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
21 Dec 2023 | 1.0950 | 1.0950 | 1.0380 | 1.0495 | 1.0495 | 12,100 |
20 Dec 2023 | 1.1530 | 1.1580 | 1.0930 | 1.0360 | 1.0360 | 5,341 |
19 Dec 2023 | 1.0800 | 1.0830 | 1.0322 | 1.0795 | 1.0795 | 5,583 |
18 Dec 2023 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
15 Dec 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0150 | 1.0150 | 9,176 |
14 Dec 2023 | 1.0200 | 1.0510 | 1.0200 | 1.0380 | 1.0380 | 11,355 |
13 Dec 2023 | 1.0000 | 1.0360 | 1.0000 | 1.0145 | 1.0145 | 5,970 |
12 Dec 2023 | 0.9760 | 0.9860 | 0.9214 | 0.9360 | 0.9360 | 14,514 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |