Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.5400 | 1.5480 | 1.3640 | 1.3880 | 1.3880 | 14,201 |
09 May 2024 | 1.5500 | 1.6510 | 1.2600 | 1.2950 | 1.2950 | 108,600 |
08 May 2024 | 1.3400 | 1.7800 | 1.3300 | 1.5400 | 1.5400 | 303,500 |
07 May 2024 | 1.2200 | 1.3400 | 1.2200 | 1.2700 | 1.2700 | 14,700 |
06 May 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 27,000 |
03 May 2024 | 1.1600 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 21,200 |
02 May 2024 | 1.1500 | 1.2000 | 1.1480 | 1.1700 | 1.1700 | 18,800 |
01 May 2024 | 1.0800 | 1.1000 | 1.0750 | 1.0990 | 1.0990 | 14,400 |
30 Apr 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 2,600 |
29 Apr 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0650 | 1.0650 | 21,500 |
26 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 900 |
25 Apr 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 8,100 |
24 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 600 |
23 Apr 2024 | 1.0000 | 1.0990 | 1.0000 | 1.0700 | 1.0700 | 5,400 |
22 Apr 2024 | 1.0400 | 1.0400 | 0.9790 | 1.0200 | 1.0200 | 9,300 |
19 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,800 |
18 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 500 |
17 Apr 2024 | 1.0000 | 1.0730 | 1.0000 | 1.0450 | 1.0450 | 7,100 |
16 Apr 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
15 Apr 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
12 Apr 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 5,600 |
11 Apr 2024 | 1.0500 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 26,000 |
10 Apr 2024 | 1.0500 | 1.0770 | 0.9400 | 1.0300 | 1.0300 | 2,900 |
09 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
08 Apr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 9,200 |
05 Apr 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 8,500 |
04 Apr 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,800 |
03 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,900 |
02 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 11,800 |
01 Apr 2024 | 1.0800 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 5,400 |
28 Mar 2024 | 1.0400 | 1.1800 | 0.9900 | 1.0600 | 1.0600 | 58,500 |
27 Mar 2024 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
26 Mar 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 17,400 |
25 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
22 Mar 2024 | 1.1850 | 1.1850 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
21 Mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 4,300 |
20 Mar 2024 | 1.1000 | 1.1060 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
19 Mar 2024 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
18 Mar 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
15 Mar 2024 | 1.1400 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 31,600 |
14 Mar 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 5,900 |
13 Mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 34,600 |
12 Mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 76,200 |
11 Mar 2024 | 0.8700 | 1.0200 | 0.8700 | 0.9900 | 0.9900 | 55,400 |
08 Mar 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8850 | 0.8850 | 2,000 |
07 Mar 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,600 |
06 Mar 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 11,200 |
05 Mar 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8850 | 0.8850 | 11,600 |
04 Mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2,900 |
01 Mar 2024 | 0.9930 | 0.9930 | 0.9300 | 0.9650 | 0.9650 | 5,000 |
29 Feb 2024 | 0.9280 | 0.9500 | 0.9280 | 0.9500 | 0.9500 | 10,900 |
28 Feb 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 9,200 |
27 Feb 2024 | 0.9800 | 0.9800 | 0.9310 | 0.9380 | 0.9380 | 20,100 |
26 Feb 2024 | 1.0000 | 1.0000 | 0.9710 | 0.9710 | 0.9710 | 2,100 |
23 Feb 2024 | 0.9990 | 0.9990 | 0.9800 | 0.9990 | 0.9990 | 1,900 |
22 Feb 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
21 Feb 2024 | 1.0000 | 1.0000 | 0.9860 | 0.9900 | 0.9900 | 4,400 |
20 Feb 2024 | 1.0100 | 1.0500 | 0.9820 | 1.0200 | 1.0200 | 20,900 |
16 Feb 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 75,600 |
15 Feb 2024 | 1.0450 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,000 |
14 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,400 |
13 Feb 2024 | 1.0450 | 1.0900 | 1.0200 | 1.0240 | 1.0240 | 11,400 |
12 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 7,500 |
09 Feb 2024 | 0.9900 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 3,700 |
08 Feb 2024 | 0.9810 | 0.9910 | 0.9800 | 0.9800 | 0.9800 | 1,900 |
07 Feb 2024 | 0.9910 | 1.0100 | 0.9870 | 0.9870 | 0.9870 | 3,400 |
06 Feb 2024 | 0.9900 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 1,700 |
05 Feb 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 3,300 |
02 Feb 2024 | 1.0220 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
01 Feb 2024 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 7,700 |
31 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
30 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,400 |
29 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
26 Jan 2024 | 1.0160 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
25 Jan 2024 | 1.0420 | 1.0420 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
24 Jan 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0550 | 1.0550 | 18,200 |
23 Jan 2024 | 1.0010 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
22 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 16,900 |
19 Jan 2024 | 1.0470 | 1.0470 | 1.0000 | 1.0000 | 1.0000 | 15,300 |
18 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
17 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,000 |
16 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 2,000 |
12 Jan 2024 | 1.0470 | 1.0650 | 1.0170 | 1.0170 | 1.0170 | 4,200 |
11 Jan 2024 | 1.0720 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 800 |
10 Jan 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0870 | 1.0870 | 11,400 |
09 Jan 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,000 |
08 Jan 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0310 | 1.0310 | 8,000 |
05 Jan 2024 | 0.9970 | 1.1000 | 0.9910 | 1.0700 | 1.0700 | 39,300 |
04 Jan 2024 | 1.1000 | 1.1000 | 0.9990 | 1.0200 | 1.0200 | 19,900 |
03 Jan 2024 | 1.1010 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 54,800 |
02 Jan 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 6,300 |
29 Dec 2023 | 1.0440 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 59,700 |
28 Dec 2023 | 1.0900 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 9,700 |
27 Dec 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0310 | 1.0310 | 20,100 |
26 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,200 |
22 Dec 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,400 |
21 Dec 2023 | 1.1300 | 1.1300 | 1.0960 | 1.1000 | 1.1000 | 900 |
20 Dec 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 5,000 |
19 Dec 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1600 | 1.1600 | 1,600 |
18 Dec 2023 | 1.0700 | 1.1780 | 1.0700 | 1.1170 | 1.1170 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |