Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2470 | 1.2595 | 1.2340 | 1.2340 | 1.2340 | 2,567 |
02 May 2024 | 1.2315 | 1.2370 | 1.2195 | 1.2195 | 1.2195 | 9,100 |
30 Apr 2024 | 1.2160 | 1.2450 | 1.2160 | 1.2355 | 1.2355 | 8,100 |
29 Apr 2024 | 1.2405 | 1.2545 | 1.2035 | 1.2035 | 1.2035 | 15,315 |
26 Apr 2024 | 1.2950 | 1.2950 | 1.2130 | 1.2130 | 1.2130 | 73,987 |
25 Apr 2024 | 1.3650 | 1.3650 | 1.2395 | 1.2800 | 1.2800 | 102,717 |
24 Apr 2024 | 1.3725 | 1.3735 | 1.3540 | 1.3540 | 1.3540 | 5,610 |
23 Apr 2024 | 1.4045 | 1.4045 | 1.3600 | 1.3800 | 1.3800 | 79,268 |
22 Apr 2024 | 1.4005 | 1.4500 | 1.3935 | 1.3935 | 1.3935 | 10,786 |
19 Apr 2024 | 1.3885 | 1.4130 | 1.3635 | 1.4130 | 1.4130 | 22,470 |
18 Apr 2024 | 1.4080 | 1.4305 | 1.3930 | 1.3930 | 1.3930 | 1,073 |
17 Apr 2024 | 1.3965 | 1.4270 | 1.3900 | 1.4200 | 1.4200 | 22,180 |
16 Apr 2024 | 1.3945 | 1.3945 | 1.3455 | 1.3760 | 1.3760 | 16,735 |
15 Apr 2024 | 1.4010 | 1.4100 | 1.3655 | 1.4045 | 1.4045 | 87,363 |
12 Apr 2024 | 1.4620 | 1.4620 | 1.4105 | 1.4495 | 1.4495 | 27,725 |
11 Apr 2024 | 1.4995 | 1.5190 | 1.4480 | 1.4515 | 1.4515 | 6,455 |
10 Apr 2024 | 1.5710 | 1.5710 | 1.5350 | 1.5350 | 1.5350 | 280 |
09 Apr 2024 | 1.5510 | 1.5880 | 1.5510 | 1.5660 | 1.5660 | 14,023 |
08 Apr 2024 | 1.4500 | 1.5265 | 1.4500 | 1.5265 | 1.5265 | 60,063 |
05 Apr 2024 | 1.4635 | 1.4680 | 1.3900 | 1.4000 | 1.4000 | 41,633 |
04 Apr 2024 | 1.4795 | 1.4995 | 1.4460 | 1.4720 | 1.4720 | 18,910 |
03 Apr 2024 | 1.4075 | 1.4980 | 1.4075 | 1.4855 | 1.4855 | 25,028 |
02 Apr 2024 | 1.3825 | 1.4085 | 1.3825 | 1.3975 | 1.3975 | 8,400 |
28 Mar 2024 | 1.3900 | 1.3985 | 1.3790 | 1.3980 | 1.3980 | 3,494 |
27 Mar 2024 | 1.3925 | 1.4205 | 1.3845 | 1.4195 | 1.4195 | 15,194 |
26 Mar 2024 | 1.3675 | 1.4015 | 1.3605 | 1.3865 | 1.3865 | 23,774 |
25 Mar 2024 | 1.4035 | 1.4035 | 1.3595 | 1.3875 | 1.3875 | 45,525 |
22 Mar 2024 | 1.4055 | 1.4305 | 1.3600 | 1.3600 | 1.3600 | 16,384 |
21 Mar 2024 | 1.4695 | 1.4695 | 1.4070 | 1.4070 | 1.4070 | 25,973 |
20 Mar 2024 | 1.4200 | 1.4665 | 1.4125 | 1.4665 | 1.4665 | 7,450 |
19 Mar 2024 | 1.4210 | 1.4525 | 1.4110 | 1.4110 | 1.4110 | 24,781 |
18 Mar 2024 | 1.4405 | 1.4800 | 1.4000 | 1.4245 | 1.4245 | 85,317 |
15 Mar 2024 | 1.4630 | 1.4770 | 1.4390 | 1.4390 | 1.4390 | 24,160 |
14 Mar 2024 | 1.5130 | 1.5130 | 1.4860 | 1.4860 | 1.4860 | 1,900 |
13 Mar 2024 | 1.5095 | 1.5200 | 1.4910 | 1.4910 | 1.4910 | 10,344 |
12 Mar 2024 | 1.5025 | 1.5320 | 1.4860 | 1.5080 | 1.5080 | 3,132 |
11 Mar 2024 | 1.5240 | 1.5495 | 1.5000 | 1.5195 | 1.5195 | 33,403 |
08 Mar 2024 | 1.4925 | 1.5240 | 1.4820 | 1.5220 | 1.5220 | 82,710 |
07 Mar 2024 | 1.5305 | 1.5395 | 1.5010 | 1.5255 | 1.5255 | 18,228 |
06 Mar 2024 | 1.5535 | 1.5535 | 1.5105 | 1.5110 | 1.5110 | 17,265 |
05 Mar 2024 | 1.5255 | 1.5485 | 1.5230 | 1.5485 | 1.5485 | 6,475 |
04 Mar 2024 | 1.5585 | 1.5585 | 1.5105 | 1.5105 | 1.5105 | 29,405 |
01 Mar 2024 | 1.5495 | 1.5505 | 1.5200 | 1.5500 | 1.5500 | 23,110 |
29 Feb 2024 | 1.5020 | 1.5385 | 1.4775 | 1.5125 | 1.5125 | 36,383 |
28 Feb 2024 | 1.5540 | 1.5540 | 1.4630 | 1.4735 | 1.4735 | 87,065 |
27 Feb 2024 | 1.5125 | 1.5570 | 1.4885 | 1.5570 | 1.5570 | 11,967 |
26 Feb 2024 | 1.4250 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 31,468 |
23 Feb 2024 | 1.4585 | 1.4845 | 1.3860 | 1.4185 | 1.4185 | 75,904 |
22 Feb 2024 | 1.5795 | 1.5795 | 1.4500 | 1.4895 | 1.4895 | 22,009 |
21 Feb 2024 | 1.6000 | 1.6095 | 1.5215 | 1.5790 | 1.5790 | 28,462 |
20 Feb 2024 | 1.5295 | 1.6160 | 1.4620 | 1.5895 | 1.5895 | 53,332 |
19 Feb 2024 | 1.5335 | 1.5335 | 1.4620 | 1.5100 | 1.5100 | 106,500 |
16 Feb 2024 | 1.3690 | 1.6700 | 1.3690 | 1.6010 | 1.6010 | 150,306 |
15 Feb 2024 | 1.3345 | 1.3550 | 1.3220 | 1.3300 | 1.3300 | 33,530 |
14 Feb 2024 | 1.3225 | 1.3410 | 1.3075 | 1.3300 | 1.3300 | 51,870 |
13 Feb 2024 | 1.3300 | 1.3495 | 1.2795 | 1.2795 | 1.2795 | 34,850 |
12 Feb 2024 | 1.3295 | 1.3300 | 1.2895 | 1.3295 | 1.3295 | 29,780 |
09 Feb 2024 | 1.2725 | 1.3250 | 1.2655 | 1.3250 | 1.3250 | 31,639 |
08 Feb 2024 | 1.2600 | 1.2830 | 1.2310 | 1.2310 | 1.2310 | 27,575 |
07 Feb 2024 | 1.2655 | 1.2805 | 1.2525 | 1.2525 | 1.2525 | 5,748 |
06 Feb 2024 | 1.2330 | 1.2840 | 1.2330 | 1.2840 | 1.2840 | 54,402 |
05 Feb 2024 | 1.1805 | 1.2495 | 1.1805 | 1.2495 | 1.2495 | 26,630 |
02 Feb 2024 | 1.1800 | 1.2105 | 1.1800 | 1.1875 | 1.1875 | 65,100 |
01 Feb 2024 | 1.1305 | 1.1545 | 1.1280 | 1.1320 | 1.1320 | 16,787 |
31 Jan 2024 | 1.1270 | 1.1460 | 1.1270 | 1.1460 | 1.1460 | 26,730 |
30 Jan 2024 | 1.1780 | 1.1785 | 1.1595 | 1.1595 | 1.1595 | 1,990 |
29 Jan 2024 | 1.1915 | 1.1915 | 1.1595 | 1.1820 | 1.1820 | 12,310 |
26 Jan 2024 | 1.1655 | 1.1960 | 1.1620 | 1.1960 | 1.1960 | 9,944 |
25 Jan 2024 | 1.1535 | 1.1890 | 1.1535 | 1.1755 | 1.1755 | 46,934 |
24 Jan 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1840 | 1.1840 | 219,529 |
23 Jan 2024 | 1.0620 | 1.1395 | 1.0620 | 1.1385 | 1.1385 | 70,358 |
22 Jan 2024 | 1.0555 | 1.0750 | 1.0525 | 1.0750 | 1.0750 | 14,523 |
19 Jan 2024 | 1.0870 | 1.0870 | 1.0455 | 1.0455 | 1.0455 | 5,958 |
18 Jan 2024 | 1.0535 | 1.0535 | 1.0300 | 1.0380 | 1.0380 | 16,277 |
17 Jan 2024 | 1.0310 | 1.0390 | 1.0235 | 1.0390 | 1.0390 | 13,020 |
16 Jan 2024 | 1.0500 | 1.0500 | 1.0090 | 1.0090 | 1.0090 | 17,999 |
15 Jan 2024 | 1.0740 | 1.0790 | 1.0405 | 1.0790 | 1.0790 | 34,838 |
12 Jan 2024 | 1.1195 | 1.1220 | 1.0705 | 1.0910 | 1.0910 | 19,952 |
11 Jan 2024 | 1.0800 | 1.1195 | 1.0710 | 1.1125 | 1.1125 | 93,831 |
10 Jan 2024 | 1.0355 | 1.0645 | 1.0355 | 1.0610 | 1.0610 | 6,375 |
09 Jan 2024 | 1.0255 | 1.0445 | 1.0255 | 1.0270 | 1.0270 | 17,583 |
08 Jan 2024 | 1.0000 | 1.0395 | 1.0000 | 1.0395 | 1.0395 | 32,070 |
05 Jan 2024 | 0.9850 | 1.0195 | 0.9850 | 1.0195 | 1.0195 | 16,954 |
04 Jan 2024 | 0.9846 | 0.9900 | 0.9700 | 0.9874 | 0.9874 | 52,904 |
03 Jan 2024 | 0.9554 | 0.9840 | 0.9548 | 0.9786 | 0.9786 | 14,189 |
02 Jan 2024 | 0.9502 | 0.9650 | 0.9502 | 0.9602 | 0.9602 | 3,120 |
29 Dec 2023 | 0.9250 | 0.9416 | 0.9250 | 0.9416 | 0.9416 | 3,203 |
28 Dec 2023 | 0.9526 | 0.9526 | 0.9500 | 0.9500 | 0.9500 | 4,500 |
27 Dec 2023 | 0.9736 | 0.9736 | 0.9560 | 0.9600 | 0.9600 | 18,500 |
22 Dec 2023 | 0.9530 | 1.0100 | 0.9530 | 0.9640 | 0.9640 | 17,773 |
21 Dec 2023 | 0.9546 | 0.9790 | 0.9528 | 0.9528 | 0.9528 | 3,050 |
20 Dec 2023 | 0.9692 | 0.9758 | 0.9668 | 0.9758 | 0.9758 | 370 |
19 Dec 2023 | 0.9648 | 0.9800 | 0.9504 | 0.9584 | 0.9584 | 30,616 |
18 Dec 2023 | 0.9938 | 1.0165 | 0.9658 | 0.9658 | 0.9658 | 12,776 |
15 Dec 2023 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 102,180 |
14 Dec 2023 | 0.9398 | 0.9600 | 0.9398 | 0.9526 | 0.9526 | 51,691 |
13 Dec 2023 | 0.9206 | 0.9324 | 0.9206 | 0.9324 | 0.9324 | 150 |
12 Dec 2023 | 0.9064 | 0.9316 | 0.9064 | 0.9316 | 0.9316 | 7,663 |
11 Dec 2023 | 0.9200 | 0.9444 | 0.9074 | 0.9238 | 0.9238 | 8,321 |
08 Dec 2023 | 0.9056 | 0.9296 | 0.9054 | 0.9054 | 0.9054 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |