Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0422 | 1.1000 | 1.0380 | 1.0391 | 1.0391 | 4,634,713 |
25 Apr 2024 | 1.0850 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 12,207,553 |
24 Apr 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 3,395,378 |
23 Apr 2024 | 1.1250 | 1.1400 | 1.0600 | 1.0850 | 1.0850 | 5,375,403 |
22 Apr 2024 | 1.1250 | 1.1900 | 1.1050 | 1.1250 | 1.1250 | 6,133,995 |
19 Apr 2024 | 1.0850 | 1.1940 | 1.0800 | 1.1250 | 1.1250 | 8,645,052 |
18 Apr 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0850 | 1.0850 | 2,427,371 |
17 Apr 2024 | 1.0850 | 1.1500 | 1.0700 | 1.0850 | 1.0850 | 3,213,686 |
16 Apr 2024 | 1.1250 | 1.1350 | 1.0680 | 1.0850 | 1.0850 | 10,358,932 |
15 Apr 2024 | 1.1750 | 1.1860 | 1.0000 | 1.1250 | 1.1250 | 6,230,727 |
12 Apr 2024 | 1.2150 | 1.2770 | 1.1500 | 1.1750 | 1.1750 | 10,231,971 |
11 Apr 2024 | 1.1750 | 1.2400 | 1.1680 | 1.2150 | 1.2150 | 6,491,692 |
10 Apr 2024 | 1.1500 | 1.2840 | 1.1380 | 1.1750 | 1.1750 | 16,685,070 |
09 Apr 2024 | 1.1250 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 7,588,201 |
08 Apr 2024 | 1.0500 | 1.1500 | 1.0050 | 1.1250 | 1.1250 | 12,754,010 |
05 Apr 2024 | 1.0250 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 15,306,446 |
04 Apr 2024 | 1.0750 | 1.1000 | 1.0300 | 1.0250 | 1.0250 | 12,323,178 |
03 Apr 2024 | 1.1250 | 1.1190 | 1.0500 | 1.0750 | 1.0750 | 6,055,336 |
02 Apr 2024 | 1.1750 | 1.1670 | 1.1000 | 1.1250 | 1.1250 | 7,922,118 |
28 Mar 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 19,209,110 |
27 Mar 2024 | 1.1250 | 1.1500 | 1.1030 | 1.1500 | 1.1500 | 7,060,433 |
26 Mar 2024 | 1.1250 | 1.2000 | 1.0830 | 1.1250 | 1.1250 | 8,595,570 |
25 Mar 2024 | 1.0750 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 27,460,929 |
22 Mar 2024 | 1.1250 | 1.1500 | 1.0660 | 1.0750 | 1.0750 | 12,162,252 |
21 Mar 2024 | 1.1000 | 1.3000 | 1.0700 | 1.1000 | 1.1000 | 37,125,038 |
20 Mar 2024 | 1.0750 | 1.1390 | 1.0300 | 1.1000 | 1.1000 | 10,308,324 |
19 Mar 2024 | 1.1250 | 1.1500 | 1.0760 | 1.1250 | 1.1250 | 8,890,747 |
18 Mar 2024 | 1.0250 | 1.2380 | 1.0260 | 1.1250 | 1.1250 | 36,291,049 |
15 Mar 2024 | 1.0750 | 1.1000 | 1.0280 | 1.0500 | 1.0500 | 20,587,351 |
14 Mar 2024 | 1.1750 | 1.1750 | 1.0400 | 1.0400 | 1.0400 | 26,822,014 |
13 Mar 2024 | 1.6250 | 1.6250 | 1.1270 | 1.1500 | 1.1500 | 93,868,408 |
12 Mar 2024 | 1.8750 | 1.9490 | 1.4420 | 1.4750 | 1.4750 | 75,657,825 |
11 Mar 2024 | 1.1250 | 1.7500 | 1.1330 | 1.7250 | 1.7250 | 78,778,624 |
08 Mar 2024 | 1.0250 | 1.1700 | 1.0000 | 1.1250 | 1.1250 | 24,258,603 |
07 Mar 2024 | 1.0500 | 1.0890 | 1.0000 | 1.0250 | 1.0250 | 9,058,692 |
06 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0750 | 1.0750 | 5,765,221 |
05 Mar 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 5,328,574 |
04 Mar 2024 | 1.0750 | 1.1500 | 1.0170 | 1.0500 | 1.0500 | 12,507,709 |
01 Mar 2024 | 1.0750 | 1.1000 | 1.0420 | 1.0750 | 1.0750 | 8,752,933 |
29 Feb 2024 | 1.1750 | 1.2000 | 1.0200 | 1.0750 | 1.0750 | 15,836,039 |
28 Feb 2024 | 1.1000 | 1.2000 | 1.0750 | 1.1750 | 1.1750 | 10,235,989 |
27 Feb 2024 | 1.1750 | 1.2480 | 1.0630 | 1.1000 | 1.1000 | 24,827,581 |
26 Feb 2024 | 1.0250 | 1.1500 | 0.9750 | 1.0600 | 1.0600 | 20,736,504 |
23 Feb 2024 | 1.0750 | 1.0770 | 1.0000 | 1.0250 | 1.0250 | 11,504,878 |
22 Feb 2024 | 1.1500 | 1.1900 | 1.0280 | 1.0750 | 1.0750 | 12,157,046 |
21 Feb 2024 | 1.1750 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 11,252,584 |
20 Feb 2024 | 1.2250 | 1.2500 | 1.1530 | 1.1750 | 1.1750 | 5,707,502 |
19 Feb 2024 | 1.2250 | 1.3000 | 1.1800 | 1.2250 | 1.2250 | 4,673,771 |
16 Feb 2024 | 1.2500 | 1.2590 | 1.1500 | 1.1750 | 1.1750 | 14,688,201 |
15 Feb 2024 | 1.3500 | 1.3880 | 1.2000 | 1.2250 | 1.2250 | 40,365,532 |
14 Feb 2024 | 1.3750 | 1.5300 | 1.2700 | 1.3250 | 1.3250 | 44,210,290 |
13 Feb 2024 | 1.3500 | 1.5400 | 1.2100 | 1.3750 | 1.3750 | 62,859,478 |
12 Feb 2024 | 1.1250 | 1.3640 | 1.1120 | 1.3250 | 1.3250 | 27,717,847 |
09 Feb 2024 | 1.0500 | 1.2800 | 0.9600 | 1.1250 | 1.1250 | 36,905,892 |
08 Feb 2024 | 0.9750 | 1.0400 | 0.9500 | 1.0000 | 1.0000 | 13,565,906 |
07 Feb 2024 | 1.0000 | 0.9950 | 0.9150 | 0.9750 | 0.9750 | 21,472,255 |
06 Feb 2024 | 0.9750 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 10,049,224 |
05 Feb 2024 | 1.0250 | 1.0500 | 0.9280 | 0.9750 | 0.9750 | 30,276,229 |
02 Feb 2024 | 1.1000 | 1.1440 | 1.0000 | 1.0500 | 1.0500 | 8,763,369 |
01 Feb 2024 | 1.0750 | 1.2000 | 1.0700 | 1.1000 | 1.1000 | 19,040,684 |
31 Jan 2024 | 1.0250 | 1.2000 | 1.0300 | 1.0750 | 1.0750 | 40,837,057 |
30 Jan 2024 | 1.0750 | 1.0750 | 0.9330 | 1.0250 | 1.0250 | 24,482,141 |
29 Jan 2024 | 1.0750 | 1.1350 | 1.0180 | 1.0750 | 1.0750 | 27,888,662 |
26 Jan 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0750 | 1.0750 | 8,545,140 |
25 Jan 2024 | 1.1250 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 8,877,679 |
24 Jan 2024 | 1.1250 | 1.1500 | 1.1030 | 1.1250 | 1.1250 | 4,671,607 |
23 Jan 2024 | 1.1750 | 1.1600 | 1.0300 | 1.1250 | 1.1250 | 17,558,152 |
22 Jan 2024 | 1.2250 | 1.2250 | 1.1250 | 1.1750 | 1.1750 | 11,690,005 |
19 Jan 2024 | 1.2750 | 1.2940 | 1.2000 | 1.2250 | 1.2250 | 5,082,280 |
18 Jan 2024 | 1.3250 | 1.3380 | 1.2580 | 1.2750 | 1.2750 | 8,449,824 |
17 Jan 2024 | 1.3750 | 1.3880 | 1.2780 | 1.3250 | 1.3250 | 9,237,217 |
16 Jan 2024 | 1.3750 | 1.3990 | 1.3550 | 1.3750 | 1.3750 | 5,635,437 |
15 Jan 2024 | 1.3400 | 1.3950 | 1.3050 | 1.3750 | 1.3750 | 10,241,473 |
12 Jan 2024 | 1.4750 | 1.4740 | 1.3500 | 1.3750 | 1.3750 | 11,149,368 |
11 Jan 2024 | 1.4250 | 1.5500 | 1.4010 | 1.4750 | 1.4750 | 24,289,555 |
10 Jan 2024 | 1.3250 | 1.4300 | 1.3200 | 1.4250 | 1.4250 | 16,007,609 |
09 Jan 2024 | 1.5250 | 1.4200 | 1.4010 | 1.4250 | 1.4250 | 11,938,747 |
08 Jan 2024 | 1.5250 | 1.5240 | 1.4200 | 1.4750 | 1.4750 | 19,065,258 |
05 Jan 2024 | 1.5750 | 1.5900 | 1.5050 | 1.5250 | 1.5250 | 8,795,338 |
04 Jan 2024 | 1.5750 | 1.5960 | 1.5270 | 1.5750 | 1.5750 | 14,060,649 |
03 Jan 2024 | 1.6750 | 1.7750 | 1.5500 | 1.5750 | 1.5750 | 36,283,031 |
02 Jan 2024 | 1.6250 | 1.7850 | 1.5750 | 1.6750 | 1.6750 | 40,764,943 |
29 Dec 2023 | 1.5500 | 1.5700 | 1.5500 | 1.5750 | 1.5750 | 3,513,749 |
28 Dec 2023 | 1.5250 | 1.5880 | 1.4750 | 1.5750 | 1.5750 | 14,315,510 |
27 Dec 2023 | 1.5750 | 1.5880 | 1.4750 | 1.5250 | 1.5250 | 16,924,482 |
22 Dec 2023 | 1.5250 | 1.6000 | 1.5330 | 1.5750 | 1.5750 | 10,047,133 |
21 Dec 2023 | 1.6500 | 1.6500 | 1.5180 | 1.5250 | 1.5250 | 25,244,035 |
20 Dec 2023 | 1.5250 | 1.6890 | 1.5000 | 1.6500 | 1.6500 | 11,748,918 |
19 Dec 2023 | 1.5500 | 1.6250 | 1.5010 | 1.5250 | 1.5250 | 18,715,388 |
18 Dec 2023 | 1.6250 | 1.6170 | 1.5000 | 1.5250 | 1.5250 | 14,886,647 |
15 Dec 2023 | 1.7000 | 1.6910 | 1.6000 | 1.6250 | 1.6250 | 11,925,116 |
14 Dec 2023 | 1.7000 | 1.7500 | 1.6620 | 1.7000 | 1.7000 | 7,443,099 |
13 Dec 2023 | 1.6750 | 1.6880 | 1.6000 | 1.6750 | 1.6750 | 8,787,248 |
12 Dec 2023 | 1.7000 | 1.7140 | 1.6500 | 1.6750 | 1.6750 | 10,206,106 |
11 Dec 2023 | 1.8250 | 1.8030 | 1.6660 | 1.7000 | 1.7000 | 14,825,790 |
08 Dec 2023 | 1.8250 | 1.8500 | 1.7310 | 1.8250 | 1.8250 | 25,658,873 |
07 Dec 2023 | 1.9250 | 1.9500 | 1.8060 | 1.8250 | 1.8250 | 17,305,907 |
06 Dec 2023 | 2.0750 | 2.1000 | 1.9260 | 1.9250 | 1.9250 | 21,184,544 |
05 Dec 2023 | 2.0000 | 2.0950 | 1.9370 | 2.0250 | 2.0250 | 18,483,502 |
04 Dec 2023 | 2.0000 | 2.1400 | 1.9300 | 2.0000 | 2.0000 | 43,643,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |