Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.1428 | 1.1975 | 1.1323 | 1.1761 | 1.1761 | 1,943 |
20 May 2024 | 1.0908 | 1.1436 | 1.0812 | 1.1428 | 1.1428 | 1,950 |
19 May 2024 | 1.1031 | 1.1052 | 1.0851 | 1.0922 | 1.0922 | 1,880 |
18 May 2024 | 1.1021 | 1.1047 | 1.0887 | 1.1031 | 1.1031 | 1,907 |
17 May 2024 | 1.0809 | 1.1071 | 1.0765 | 1.1021 | 1.1021 | 1,874 |
16 May 2024 | 1.1080 | 1.1138 | 1.0709 | 1.0809 | 1.0809 | 1,891 |
15 May 2024 | 1.0758 | 1.1138 | 1.0629 | 1.1080 | 1.1080 | 1,275 |
14 May 2024 | 1.1211 | 1.1228 | 1.0639 | 1.0758 | 1.0758 | 1,945 |
13 May 2024 | 1.1266 | 1.1312 | 1.1054 | 1.1211 | 1.1211 | 1,347 |
12 May 2024 | 1.1192 | 1.1344 | 1.1098 | 1.1281 | 1.1281 | 1,899 |
11 May 2024 | 1.1094 | 1.1241 | 1.0981 | 1.1192 | 1.1192 | 1,970 |
10 May 2024 | 1.1278 | 1.1282 | 1.0979 | 1.1094 | 1.1094 | 1,931 |
09 May 2024 | 1.1124 | 1.1376 | 1.1066 | 1.1278 | 1.1278 | 2,022 |
08 May 2024 | 1.0947 | 1.1148 | 1.0868 | 1.1124 | 1.1124 | 1,946 |
07 May 2024 | 1.1099 | 1.1311 | 1.0880 | 1.0947 | 1.0947 | 1,946 |
06 May 2024 | 1.1179 | 1.1336 | 1.1011 | 1.1099 | 1.1099 | 1,898 |
05 May 2024 | 1.1010 | 1.1202 | 1.0878 | 1.1179 | 1.1179 | 1,923 |
04 May 2024 | 1.1026 | 1.1120 | 1.0911 | 1.1010 | 1.1010 | 1,924 |
03 May 2024 | 1.0517 | 1.1064 | 1.0469 | 1.1026 | 1.1026 | 1,903 |
02 May 2024 | 1.0549 | 1.0608 | 1.0173 | 1.0566 | 1.0566 | 1,821 |
01 May 2024 | 1.0848 | 1.0848 | 1.0093 | 1.0549 | 1.0549 | 1,823 |
30 Apr 2024 | 1.1136 | 1.1295 | 1.0401 | 1.0848 | 1.0848 | 1,954 |
29 Apr 2024 | 1.1215 | 1.1272 | 1.0897 | 1.1136 | 1.1136 | 1,942 |
28 Apr 2024 | 1.1142 | 1.1362 | 1.1108 | 1.1215 | 1.1215 | 1,971 |
27 Apr 2024 | 1.1154 | 1.1182 | 1.0916 | 1.1142 | 1.1142 | 1,999 |
26 Apr 2024 | 1.1471 | 1.1478 | 1.1120 | 1.1154 | 1.1154 | 2,464 |
25 Apr 2024 | 1.1317 | 1.1523 | 1.1189 | 1.1471 | 1.1471 | 2,448 |
24 Apr 2024 | 1.1322 | 1.1495 | 1.1060 | 1.1317 | 1.1317 | 2,304 |
23 Apr 2024 | 1.1275 | 1.1437 | 1.1150 | 1.1331 | 1.1331 | 2,389 |
22 Apr 2024 | 1.0776 | 1.1318 | 1.0743 | 1.1275 | 1.1275 | 2,451 |
21 Apr 2024 | 1.0341 | 1.0801 | 1.0341 | 1.0776 | 1.0776 | 1,930 |
20 Apr 2024 | 1.0357 | 1.0357 | 1.0341 | 1.0341 | 1.0341 | 1 |
19 Apr 2024 | 1.0248 | 1.0486 | 0.9772 | 1.0357 | 1.0357 | 1,361 |
18 Apr 2024 | 0.9863 | 1.0268 | 0.9726 | 1.0248 | 1.0248 | 2,138 |
17 Apr 2024 | 0.9846 | 1.0088 | 0.9504 | 0.9863 | 0.9863 | 2,210 |
16 Apr 2024 | 0.0197 | 1.0428 | 0.0192 | 0.9913 | 0.9913 | 2,377 |
15 Apr 2024 | 0.0002 | 0.3091 | 0.0002 | 0.0197 | 0.0197 | 2,420 |
14 Apr 2024 | 0.0006 | 0.0007 | 0.0002 | 0.0002 | 0.0002 | 3 |
13 Apr 2024 | 0.0001 | 0.0011 | 0.0001 | 0.0006 | 0.0006 | 10 |
12 Apr 2024 | 0.0002 | 0.0025 | 0.0001 | 0.0001 | 0.0001 | 11 |
11 Apr 2024 | 0.0003 | 0.0014 | 0.0001 | 0.0002 | 0.0002 | 24 |
10 Apr 2024 | 0.0007 | 0.0007 | 0.0001 | 0.0003 | 0.0003 | 16 |
09 Apr 2024 | 0.0002 | 0.0008 | 0.0002 | 0.0007 | 0.0007 | 11 |
08 Apr 2024 | 0.0004 | 0.0009 | 0.0002 | 0.0002 | 0.0002 | 18 |
07 Apr 2024 | 0.0014 | 0.0014 | 0.0002 | 0.0004 | 0.0004 | 21 |
06 Apr 2024 | 0.0004 | 0.0014 | 0.0003 | 0.0014 | 0.0014 | 8 |
05 Apr 2024 | 0.0006 | 0.0018 | 0.0002 | 0.0004 | 0.0004 | 55 |
04 Apr 2024 | 0.0004 | 0.0011 | 0.0003 | 0.0006 | 0.0006 | 20 |
03 Apr 2024 | 0.0002 | 0.0022 | 0.0002 | 0.0004 | 0.0004 | 23 |
02 Apr 2024 | 0.0005 | 0.0017 | 0.0002 | 0.0002 | 0.0002 | 35 |
01 Apr 2024 | 0.0002 | 0.0012 | 0.0002 | 0.0005 | 0.0005 | 9 |
31 Mar 2024 | 0.0010 | 0.0036 | 0.0002 | 0.0002 | 0.0002 | 39 |
30 Mar 2024 | 0.0012 | 0.0039 | 0.0003 | 0.0010 | 0.0010 | 223 |
29 Mar 2024 | 0.0030 | 0.0088 | 0.0003 | 0.0012 | 0.0012 | 120 |
28 Mar 2024 | 0.0041 | 0.1048 | 0.0011 | 0.0030 | 0.0030 | 1,157 |
27 Mar 2024 | 0.0137 | 2.0586 | 0.0002 | 0.0041 | 0.0041 | 5,001 |
26 Mar 2024 | 0.0066 | 0.0821 | 0.0000 | 0.0137 | 0.0137 | 203,423 |
25 Mar 2024 | 2.0789 | 2.2013 | 0.0000 | 0.0066 | 0.0066 | 473,923 |
24 Mar 2024 | 2.0736 | 2.0982 | 2.0287 | 2.0789 | 2.0789 | 26,170 |
23 Mar 2024 | 2.0855 | 2.1325 | 2.0596 | 2.0736 | 2.0736 | 25,440 |
22 Mar 2024 | 2.1892 | 2.3226 | 2.0344 | 2.0855 | 2.0855 | 28,798 |
21 Mar 2024 | 2.1671 | 2.2680 | 2.0680 | 2.1892 | 2.1892 | 34,066 |
20 Mar 2024 | 1.8646 | 2.1800 | 1.8646 | 2.1671 | 2.1671 | 22,545 |
19 Mar 2024 | 1.8584 | 1.9254 | 1.7293 | 1.8646 | 1.8646 | 22,050 |
18 Mar 2024 | 1.7141 | 1.8502 | 1.6607 | 1.8378 | 1.8378 | 28,710 |
17 Mar 2024 | 1.5130 | 1.7371 | 1.4988 | 1.7295 | 1.7295 | 31,980 |
16 Mar 2024 | 1.5227 | 1.5679 | 1.4774 | 1.5130 | 1.5130 | 28,610 |
15 Mar 2024 | 1.9181 | 2.0205 | 1.4496 | 1.5227 | 1.5227 | 97,379 |
14 Mar 2024 | 1.9672 | 1.9827 | 1.7881 | 1.9181 | 1.9181 | 43,955 |
13 Mar 2024 | 1.7283 | 2.0080 | 1.7096 | 1.9672 | 1.9672 | 39,102 |
12 Mar 2024 | 1.6954 | 1.7494 | 1.5279 | 1.7283 | 1.7283 | 62,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |