Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,600 |
23 Apr 2024 | 0.9680 | 1.0400 | 0.9680 | 1.0400 | 1.0400 | 169,318 |
22 Apr 2024 | 1.0250 | 1.0550 | 1.0000 | 1.0000 | 1.0000 | 37,814 |
19 Apr 2024 | 1.0100 | 1.0950 | 1.0100 | 1.0600 | 1.0600 | 37,170 |
18 Apr 2024 | 1.0300 | 1.0350 | 0.9160 | 1.0350 | 1.0350 | 314,988 |
17 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,105 |
16 Apr 2024 | 1.0700 | 1.0700 | 1.0250 | 1.0250 | 1.0250 | 59,215 |
15 Apr 2024 | 1.0800 | 1.1250 | 1.0700 | 1.1100 | 1.1100 | 45,252 |
12 Apr 2024 | 1.0650 | 1.1800 | 1.0650 | 1.1300 | 1.1300 | 4,285 |
11 Apr 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0650 | 1.0650 | 532 |
10 Apr 2024 | 1.0450 | 1.1150 | 1.0450 | 1.0600 | 1.0600 | 18,474 |
09 Apr 2024 | 1.0650 | 1.1300 | 1.0350 | 1.1200 | 1.1200 | 88,626 |
08 Apr 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 58,855 |
05 Apr 2024 | 1.1000 | 1.1200 | 1.0150 | 1.1200 | 1.1200 | 14,960 |
04 Apr 2024 | 1.1000 | 1.1500 | 1.0850 | 1.1500 | 1.1500 | 194,827 |
03 Apr 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 356,086 |
02 Apr 2024 | 1.1950 | 1.2000 | 1.1250 | 1.1700 | 1.1700 | 226,949 |
27 Mar 2024 | 1.3000 | 1.3650 | 1.2550 | 1.3250 | 1.3250 | 31,970 |
26 Mar 2024 | 1.2500 | 1.3000 | 1.1050 | 1.3000 | 1.3000 | 1,738 |
25 Mar 2024 | 1.2000 | 1.2950 | 1.0400 | 1.2950 | 1.2950 | 81,580 |
22 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 6,451 |
21 Mar 2024 | 1.1000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 126,795 |
20 Mar 2024 | 1.3000 | 1.3000 | 1.1050 | 1.2300 | 1.2300 | 23,976 |
19 Mar 2024 | 1.0550 | 1.1750 | 1.0450 | 1.1400 | 1.1400 | 77,480 |
18 Mar 2024 | 1.0800 | 1.1900 | 1.0550 | 1.1200 | 1.1200 | 157,353 |
15 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 94 |
14 Mar 2024 | 1.1050 | 1.1950 | 1.1050 | 1.1950 | 1.1950 | 1,429 |
13 Mar 2024 | 1.1500 | 1.1500 | 1.1050 | 1.1050 | 1.1050 | 8,085 |
12 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 717 |
11 Mar 2024 | 1.1950 | 1.1950 | 1.1750 | 1.1750 | 1.1750 | 24,485 |
08 Mar 2024 | 1.1750 | 1.2450 | 1.1700 | 1.2450 | 1.2450 | 17,465 |
07 Mar 2024 | 1.1850 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 39,481 |
06 Mar 2024 | 1.2650 | 1.2650 | 1.1850 | 1.2300 | 1.2300 | 54,869 |
05 Mar 2024 | 1.1750 | 1.2950 | 1.1750 | 1.2700 | 1.2700 | 459,067 |
04 Mar 2024 | 1.2500 | 1.2950 | 1.1600 | 1.1700 | 1.1700 | 6,453 |
01 Mar 2024 | 1.2750 | 1.3150 | 1.2750 | 1.3000 | 1.3000 | 340,803 |
29 Feb 2024 | 1.2500 | 1.3450 | 1.2500 | 1.3450 | 1.3450 | 295,070 |
28 Feb 2024 | 1.3500 | 1.4150 | 1.2650 | 1.2950 | 1.2950 | 360,375 |
27 Feb 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 50,368 |
26 Feb 2024 | 1.4000 | 1.4450 | 1.3600 | 1.4200 | 1.4200 | 31,628 |
23 Feb 2024 | 1.4300 | 1.4500 | 1.3300 | 1.4200 | 1.4200 | 45,742 |
22 Feb 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,116 |
21 Feb 2024 | 1.4500 | 1.4500 | 1.3250 | 1.4500 | 1.4500 | 91,261 |
20 Feb 2024 | 1.3300 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 14,200 |
19 Feb 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 2,335 |
16 Feb 2024 | 1.3700 | 1.4450 | 1.3400 | 1.3900 | 1.3900 | 39,729 |
15 Feb 2024 | 1.3550 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 48,014 |
14 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 1,239 |
13 Feb 2024 | 1.4250 | 1.4250 | 1.3150 | 1.3150 | 1.3150 | 5,673 |
12 Feb 2024 | 1.3500 | 1.4150 | 1.3000 | 1.3000 | 1.3000 | 32,160 |
09 Feb 2024 | 1.2850 | 1.3850 | 1.2850 | 1.3050 | 1.3050 | 11,635 |
08 Feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 6,815 |
07 Feb 2024 | 1.2650 | 1.3450 | 1.2650 | 1.3450 | 1.3450 | 40,050 |
06 Feb 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3150 | 1.3150 | 79,849 |
05 Feb 2024 | 1.2500 | 1.3850 | 1.2500 | 1.3750 | 1.3750 | 7,022 |
02 Feb 2024 | 1.4000 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 32,928 |
01 Feb 2024 | 1.4450 | 1.4450 | 1.3100 | 1.3100 | 1.3100 | 178 |
31 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3950 | 1.3950 | 2,306 |
30 Jan 2024 | 1.3100 | 1.4400 | 1.2800 | 1.4200 | 1.4200 | 60,125 |
29 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
26 Jan 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 7,873 |
25 Jan 2024 | 1.2550 | 1.4750 | 1.2550 | 1.2850 | 1.2850 | 6,897 |
24 Jan 2024 | 1.3700 | 1.4500 | 1.3700 | 1.3850 | 1.3850 | 5,428 |
23 Jan 2024 | 1.3050 | 1.4800 | 1.2950 | 1.4600 | 1.4600 | 34,356 |
22 Jan 2024 | 1.4750 | 1.4750 | 1.3550 | 1.3700 | 1.3700 | 8,020 |
19 Jan 2024 | 1.5450 | 1.5450 | 1.3250 | 1.4050 | 1.4050 | 36,260 |
18 Jan 2024 | 1.5000 | 1.5450 | 1.3600 | 1.5150 | 1.5150 | 19,262 |
17 Jan 2024 | 1.4850 | 1.4850 | 1.3500 | 1.4800 | 1.4800 | 12,102 |
16 Jan 2024 | 1.3450 | 1.5000 | 1.3450 | 1.3600 | 1.3600 | 39,730 |
15 Jan 2024 | 1.4650 | 1.4650 | 1.3500 | 1.3500 | 1.3500 | 14,557 |
12 Jan 2024 | 1.5500 | 1.5850 | 1.4000 | 1.5700 | 1.5700 | 41,677 |
11 Jan 2024 | 1.2650 | 1.5400 | 1.2650 | 1.5000 | 1.5000 | 68,982 |
10 Jan 2024 | 1.3900 | 1.3900 | 1.2550 | 1.3500 | 1.3500 | 30,416 |
09 Jan 2024 | 1.2400 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 24,338 |
08 Jan 2024 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 16,898 |
05 Jan 2024 | 1.3300 | 1.4100 | 1.1900 | 1.3450 | 1.3450 | 67,543 |
04 Jan 2024 | 1.4500 | 1.4500 | 1.3000 | 1.4150 | 1.4150 | 67,173 |
03 Jan 2024 | 1.4050 | 1.4050 | 1.2450 | 1.3300 | 1.3300 | 18,646 |
02 Jan 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3800 | 1.3800 | 75,851 |
29 Dec 2023 | 1.5000 | 1.5650 | 1.2550 | 1.4950 | 1.4950 | 33,816 |
28 Dec 2023 | 1.4600 | 1.5800 | 1.3000 | 1.4400 | 1.4400 | 45,188 |
27 Dec 2023 | 1.3500 | 1.4600 | 1.2550 | 1.4400 | 1.4400 | 47,686 |
22 Dec 2023 | 1.2600 | 1.4000 | 1.2300 | 1.4000 | 1.4000 | 156,182 |
21 Dec 2023 | 1.2700 | 1.3150 | 1.2500 | 1.2900 | 1.2900 | 132,288 |
20 Dec 2023 | 1.2400 | 1.3950 | 1.2400 | 1.3200 | 1.3200 | 129,608 |
19 Dec 2023 | 1.3600 | 1.3900 | 1.2750 | 1.3900 | 1.3900 | 31,947 |
18 Dec 2023 | 1.3850 | 1.3850 | 1.2400 | 1.2500 | 1.2500 | 76,130 |
15 Dec 2023 | 1.3600 | 1.3850 | 1.3200 | 1.3750 | 1.3750 | 83,764 |
14 Dec 2023 | 1.3550 | 1.4200 | 1.3000 | 1.3250 | 1.3250 | 23,396 |
13 Dec 2023 | 1.4400 | 1.4500 | 1.3450 | 1.4200 | 1.4200 | 33,993 |
12 Dec 2023 | 1.3300 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 54,709 |
11 Dec 2023 | 1.4400 | 1.4750 | 1.4000 | 1.4400 | 1.4400 | 2,549 |
08 Dec 2023 | 1.4750 | 1.4750 | 1.3350 | 1.4400 | 1.4400 | 47,082 |
07 Dec 2023 | 1.4200 | 1.4800 | 1.2500 | 1.3350 | 1.3350 | 2,062 |
06 Dec 2023 | 1.4000 | 1.4750 | 1.3500 | 1.4400 | 1.4400 | 87,481 |
05 Dec 2023 | 1.3600 | 1.4750 | 1.3600 | 1.4000 | 1.4000 | 4,100 |
04 Dec 2023 | 1.4550 | 1.4550 | 1.2650 | 1.3950 | 1.3950 | 36,977 |
01 Dec 2023 | 1.4750 | 1.4750 | 1.3250 | 1.4600 | 1.4600 | 7,455 |
30 Nov 2023 | 1.4700 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 104 |
29 Nov 2023 | 1.2550 | 1.4300 | 1.2550 | 1.4200 | 1.4200 | 534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |