Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8210 | 0.8840 | 0.8100 | 0.8590 | 0.8590 | 85,000 |
25 Apr 2024 | 0.8200 | 0.8500 | 0.8060 | 0.8400 | 0.8400 | 97,100 |
24 Apr 2024 | 0.8050 | 0.8400 | 0.7700 | 0.7980 | 0.7980 | 32,700 |
23 Apr 2024 | 0.7580 | 0.8430 | 0.7420 | 0.7600 | 0.7600 | 68,100 |
22 Apr 2024 | 0.6800 | 0.8200 | 0.6700 | 0.7470 | 0.7470 | 58,000 |
19 Apr 2024 | 0.7000 | 0.7200 | 0.6310 | 0.6790 | 0.6790 | 55,900 |
18 Apr 2024 | 0.6630 | 0.7000 | 0.6630 | 0.6840 | 0.6840 | 23,400 |
17 Apr 2024 | 0.6900 | 0.7140 | 0.6510 | 0.6820 | 0.6820 | 47,900 |
16 Apr 2024 | 0.8000 | 0.8000 | 0.6590 | 0.6940 | 0.6940 | 83,400 |
15 Apr 2024 | 0.8100 | 0.8180 | 0.7250 | 0.7950 | 0.7950 | 112,500 |
12 Apr 2024 | 0.8500 | 0.8900 | 0.8010 | 0.8080 | 0.8080 | 72,100 |
11 Apr 2024 | 0.9200 | 0.9200 | 0.8200 | 0.8340 | 0.8340 | 219,000 |
10 Apr 2024 | 0.9120 | 0.9600 | 0.9000 | 0.9130 | 0.9130 | 87,000 |
09 Apr 2024 | 1.0200 | 1.0200 | 0.8600 | 0.9300 | 0.9300 | 122,100 |
08 Apr 2024 | 1.0100 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 180,500 |
05 Apr 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9850 | 0.9850 | 171,100 |
04 Apr 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 163,000 |
03 Apr 2024 | 1.1100 | 1.1300 | 1.0470 | 1.0700 | 1.0700 | 85,300 |
02 Apr 2024 | 1.0900 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 114,600 |
01 Apr 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 58,500 |
28 Mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 165,700 |
27 Mar 2024 | 1.1000 | 1.2100 | 1.0600 | 1.1800 | 1.1800 | 309,900 |
26 Mar 2024 | 1.1500 | 1.1640 | 1.0700 | 1.1200 | 1.1200 | 211,800 |
25 Mar 2024 | 1.1300 | 1.2400 | 1.0900 | 1.1300 | 1.1300 | 422,800 |
22 Mar 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1000 | 1.1000 | 340,100 |
21 Mar 2024 | 1.2600 | 1.3800 | 1.1200 | 1.1600 | 1.1600 | 648,800 |
20 Mar 2024 | 1.2700 | 1.2780 | 1.1500 | 1.1800 | 1.1800 | 412,100 |
19 Mar 2024 | 1.2200 | 1.4230 | 1.1800 | 1.2900 | 1.2900 | 1,029,000 |
18 Mar 2024 | 1.2500 | 1.2900 | 1.0600 | 1.2500 | 1.2500 | 889,600 |
15 Mar 2024 | 1.4000 | 1.5400 | 1.2500 | 1.2900 | 1.2900 | 2,306,300 |
14 Mar 2024 | 1.0300 | 1.8700 | 0.9600 | 1.5900 | 1.5900 | 33,363,400 |
13 Mar 2024 | 1.2200 | 1.2600 | 0.9600 | 1.0400 | 1.0400 | 1,562,200 |
12 Mar 2024 | 1.5200 | 1.6000 | 1.1540 | 1.2300 | 1.2300 | 3,107,500 |
11 Mar 2024 | 2.1500 | 2.2000 | 1.6900 | 1.7700 | 1.7700 | 2,642,500 |
08 Mar 2024 | 2.4500 | 4.3100 | 2.1100 | 2.1100 | 2.1100 | 149,822,300 |
07 Mar 2024 | 0.9790 | 1.5000 | 0.9400 | 1.2700 | 1.2700 | 3,688,200 |
06 Mar 2024 | 0.7900 | 1.3800 | 0.7500 | 1.0200 | 1.0200 | 6,566,900 |
05 Mar 2024 | 0.6480 | 1.1000 | 0.6050 | 0.8600 | 0.8600 | 7,093,200 |
04 Mar 2024 | 0.6200 | 0.7100 | 0.5800 | 0.6200 | 0.6200 | 1,002,500 |
01 Mar 2024 | 0.5500 | 0.6000 | 0.5330 | 0.5720 | 0.5720 | 26,600 |
29 Feb 2024 | 0.5910 | 0.5980 | 0.5410 | 0.5500 | 0.5500 | 113,000 |
28 Feb 2024 | 0.5740 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 68,200 |
27 Feb 2024 | 0.5750 | 0.6000 | 0.5530 | 0.5900 | 0.5900 | 109,000 |
26 Feb 2024 | 0.5480 | 0.5930 | 0.5330 | 0.5930 | 0.5930 | 134,800 |
23 Feb 2024 | 0.5320 | 0.5700 | 0.5180 | 0.5440 | 0.5440 | 127,100 |
22 Feb 2024 | 0.6000 | 0.6000 | 0.5140 | 0.5430 | 0.5430 | 80,800 |
21 Feb 2024 | 0.6800 | 0.6800 | 0.5580 | 0.5730 | 0.5730 | 208,800 |
20 Feb 2024 | 0.6800 | 0.6980 | 0.6300 | 0.6600 | 0.6600 | 128,800 |
16 Feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6690 | 0.6690 | 32,000 |
15 Feb 2024 | 0.7000 | 0.7300 | 0.6320 | 0.6650 | 0.6650 | 156,400 |
14 Feb 2024 | 0.7220 | 0.7220 | 0.6450 | 0.6850 | 0.6850 | 198,700 |
13 Feb 2024 | 0.8300 | 0.8400 | 0.7220 | 0.7400 | 0.7400 | 198,800 |
12 Feb 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8320 | 0.8320 | 154,900 |
09 Feb 2024 | 0.9700 | 0.9700 | 0.8120 | 0.8120 | 0.8120 | 232,900 |
08 Feb 2024 | 0.9900 | 1.0500 | 0.9010 | 0.9480 | 0.9480 | 401,500 |
07 Feb 2024 | 1.5400 | 1.5500 | 1.1100 | 1.1700 | 1.1700 | 3,397,900 |
06 Feb 2024 | 1.4300 | 1.5500 | 1.3300 | 1.5000 | 1.5000 | 101,600 |
05 Feb 2024 | 1.5300 | 1.5330 | 1.3800 | 1.4230 | 1.4230 | 21,200 |
02 Feb 2024 | 1.7100 | 1.7100 | 1.4300 | 1.4500 | 1.4500 | 55,500 |
01 Feb 2024 | 1.8000 | 1.9500 | 1.6600 | 1.7200 | 1.7200 | 159,100 |
31 Jan 2024 | 1.9000 | 2.0200 | 1.7800 | 1.7800 | 1.7800 | 27,000 |
30 Jan 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 30,400 |
29 Jan 2024 | 2.2100 | 2.3400 | 1.8000 | 2.0000 | 2.0000 | 100,900 |
26 Jan 2024 | 3.5500 | 3.9300 | 2.0500 | 2.3500 | 2.3500 | 208,100 |
25 Jan 2024 | 6.2800 | 6.2800 | 4.5800 | 4.7900 | 4.7900 | 91,900 |
24 Jan 2024 | 6.6700 | 6.9800 | 5.2500 | 5.6850 | 5.6850 | 37,200 |
23 Jan 2024 | 6.1000 | 7.7900 | 5.8000 | 6.7700 | 6.7700 | 49,000 |
22 Jan 2024 | 6.2000 | 7.6100 | 5.7400 | 7.1000 | 7.1000 | 37,600 |
19 Jan 2024 | 7.9100 | 7.9100 | 5.6000 | 6.6500 | 6.6500 | 44,600 |
18 Jan 2024 | 8.7600 | 8.8600 | 7.5000 | 7.8200 | 7.8200 | 69,400 |
17 Jan 2024 | 10.2500 | 12.6020 | 10.0100 | 11.6000 | 11.6000 | 124,600 |
16 Jan 2024 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 3,600 |
12 Jan 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
11 Jan 2024 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
10 Jan 2024 | 10.6360 | 11.2000 | 10.5000 | 11.2000 | 11.2000 | 1,100 |
09 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
08 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | - |
05 Jan 2024 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 600 |
04 Jan 2024 | 11.2800 | 11.3000 | 10.4900 | 10.4900 | 10.4900 | 600 |
03 Jan 2024 | 10.7400 | 11.4600 | 10.2900 | 10.2900 | 10.2900 | 2,000 |
02 Jan 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
29 Dec 2023 | 8.2300 | 9.5590 | 8.2300 | 9.2400 | 9.2400 | 4,000 |
28 Dec 2023 | 8.2000 | 8.9900 | 8.2000 | 8.9900 | 8.9900 | 4,600 |
27 Dec 2023 | 9.9700 | 9.9700 | 8.5100 | 8.5500 | 8.5500 | 3,400 |
26 Dec 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
22 Dec 2023 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | - |
21 Dec 2023 | 10.1200 | 10.5100 | 9.2300 | 9.7000 | 9.7000 | 3,300 |
20 Dec 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
19 Dec 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
18 Dec 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
15 Dec 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 100 |
14 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
13 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
12 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
11 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
08 Dec 2023 | 10.5500 | 11.0000 | 10.0800 | 11.0000 | 11.0000 | 2,300 |
07 Dec 2023 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | - |
06 Dec 2023 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | - |
05 Dec 2023 | 10.5100 | 10.5100 | 9.7600 | 10.0900 | 10.0900 | 1,400 |
04 Dec 2023 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |