Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1800 | 1.3400 | 1.1800 | 1.2700 | 1.2700 | 1,779 |
02 May 2024 | 1.2500 | 1.2764 | 1.2500 | 1.2700 | 1.2700 | 444 |
01 May 2024 | 1.1940 | 1.2000 | 1.1800 | 1.1976 | 1.1976 | 1,223 |
30 Apr 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 2,113 |
29 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
26 Apr 2024 | 1.2500 | 1.2800 | 1.0300 | 1.2500 | 1.2500 | 5,517 |
25 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2564 | 1.2564 | 1,128 |
24 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
23 Apr 2024 | 1.2700 | 1.2700 | 1.2660 | 1.2660 | 1.2660 | 690 |
22 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
19 Apr 2024 | 1.4260 | 1.4260 | 1.2600 | 1.2600 | 1.2600 | 9,540 |
18 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 770 |
17 Apr 2024 | 1.4320 | 1.4320 | 1.3600 | 1.3600 | 1.3600 | 435 |
16 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 1,113 |
15 Apr 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3600 | 1.3600 | 834 |
12 Apr 2024 | 1.4200 | 1.7500 | 1.4200 | 1.6000 | 1.6000 | 3,650 |
11 Apr 2024 | 1.4200 | 1.4552 | 1.4200 | 1.4500 | 1.4500 | 8,510 |
10 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
09 Apr 2024 | 1.3000 | 1.5770 | 1.3000 | 1.4800 | 1.4800 | 1,746 |
08 Apr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 14,655 |
05 Apr 2024 | 1.5730 | 1.6000 | 1.4200 | 1.4200 | 1.4200 | 2,304 |
04 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 663 |
03 Apr 2024 | 1.3800 | 1.6000 | 1.3780 | 1.6000 | 1.6000 | 20,412 |
02 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,848 |
01 Apr 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 361 |
28 Mar 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,006 |
27 Mar 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 20,470 |
26 Mar 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
25 Mar 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | - |
22 Mar 2024 | 1.3000 | 1.3225 | 1.3000 | 1.3225 | 1.3225 | 424 |
21 Mar 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3090 | 1.3090 | 533 |
20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,024 |
19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,228 |
18 Mar 2024 | 1.2980 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 7,027 |
15 Mar 2024 | 1.5900 | 1.5900 | 1.3290 | 1.3500 | 1.3500 | 3,556 |
14 Mar 2024 | 1.5900 | 1.6000 | 1.4000 | 1.5975 | 1.5975 | 5,663 |
13 Mar 2024 | 1.5500 | 1.7490 | 1.3000 | 1.5900 | 1.5900 | 14,965 |
12 Mar 2024 | 1.3000 | 1.5500 | 1.0100 | 1.4700 | 1.4700 | 55,146 |
11 Mar 2024 | 1.0800 | 1.3500 | 1.0800 | 1.3000 | 1.3000 | 31,514 |
08 Mar 2024 | 1.0100 | 1.1500 | 1.0100 | 1.0800 | 1.0800 | 9,132 |
07 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 17,931 |
06 Mar 2024 | 1.0100 | 1.0200 | 0.9650 | 1.0200 | 1.0200 | 2,837 |
05 Mar 2024 | 0.9650 | 1.0300 | 0.9650 | 1.0300 | 1.0300 | 1,492 |
04 Mar 2024 | 0.9455 | 1.0500 | 0.9455 | 1.0300 | 1.0300 | 4,158 |
01 Mar 2024 | 0.9225 | 1.0500 | 0.9225 | 0.9500 | 0.9500 | 14,213 |
29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Feb 2024 | 0.9450 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 74,728 |
27 Feb 2024 | 0.9500 | 1.0000 | 0.9150 | 0.9150 | 0.9150 | 19,088 |
26 Feb 2024 | 0.8800 | 0.9700 | 0.8800 | 0.9450 | 0.9450 | 26,364 |
23 Feb 2024 | 0.9500 | 0.9900 | 0.8800 | 0.9900 | 0.9900 | 4,507 |
22 Feb 2024 | 1.0300 | 1.0300 | 0.9201 | 0.9201 | 0.9201 | 6,720 |
21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,714 |
20 Feb 2024 | 1.0260 | 1.0260 | 0.9301 | 0.9301 | 0.9301 | 1,007 |
16 Feb 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 793 |
15 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0346 | 1.0346 | 2,747 |
14 Feb 2024 | 1.0000 | 1.2000 | 0.9999 | 1.0300 | 1.0300 | 46,335 |
13 Feb 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9900 | 0.9900 | 2,422 |
12 Feb 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9000 | 0.9000 | 1,873 |
09 Feb 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,006 |
08 Feb 2024 | 0.8774 | 0.8899 | 0.8650 | 0.8650 | 0.8650 | 1,309 |
07 Feb 2024 | 0.8899 | 0.8899 | 0.8500 | 0.8799 | 0.8799 | 5,591 |
06 Feb 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 406 |
05 Feb 2024 | 0.8341 | 0.8750 | 0.8200 | 0.8600 | 0.8600 | 9,174 |
02 Feb 2024 | 0.8990 | 0.8990 | 0.8575 | 0.8575 | 0.8575 | 559 |
01 Feb 2024 | 0.9000 | 0.9000 | 0.8532 | 0.8750 | 0.8750 | 2,866 |
31 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 126 |
30 Jan 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 832 |
29 Jan 2024 | 0.8700 | 0.9025 | 0.8200 | 0.8850 | 0.8850 | 10,736 |
26 Jan 2024 | 0.7500 | 0.8900 | 0.7500 | 0.8900 | 0.8900 | 50,021 |
25 Jan 2024 | 0.9001 | 0.9400 | 0.9000 | 0.9105 | 0.9105 | 13,998 |
24 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 754 |
23 Jan 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 7,017 |
22 Jan 2024 | 0.9750 | 1.0000 | 0.9000 | 0.9825 | 0.9825 | 20,100 |
19 Jan 2024 | 1.0230 | 1.0230 | 1.0200 | 1.0200 | 1.0200 | 364 |
18 Jan 2024 | 1.0200 | 1.0225 | 1.0200 | 1.0225 | 1.0225 | 296 |
17 Jan 2024 | 0.9950 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 2,062 |
16 Jan 2024 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 0.9551 | 160 |
12 Jan 2024 | 1.0175 | 1.0175 | 0.9550 | 0.9826 | 0.9826 | 4,468 |
11 Jan 2024 | 1.0000 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 938 |
10 Jan 2024 | 0.9550 | 0.9707 | 0.9550 | 0.9707 | 0.9707 | 351 |
09 Jan 2024 | 1.0800 | 1.0800 | 0.9800 | 0.9800 | 0.9800 | 7,775 |
08 Jan 2024 | 1.1300 | 1.1300 | 1.0765 | 1.0800 | 1.0800 | 3,604 |
05 Jan 2024 | 0.8551 | 1.1980 | 0.8551 | 1.1300 | 1.1300 | 15,175 |
04 Jan 2024 | 1.0100 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 21,776 |
03 Jan 2024 | 0.9600 | 1.0200 | 0.8900 | 1.0000 | 1.0000 | 26,844 |
02 Jan 2024 | 1.0000 | 1.0500 | 0.9400 | 0.9500 | 0.9500 | 20,269 |
29 Dec 2023 | 1.0100 | 1.0100 | 0.9200 | 1.0000 | 1.0000 | 10,171 |
28 Dec 2023 | 1.2200 | 1.2200 | 0.9000 | 1.1200 | 1.1200 | 11,355 |
27 Dec 2023 | 0.9100 | 1.2000 | 0.8650 | 1.2000 | 1.2000 | 14,712 |
26 Dec 2023 | 0.8900 | 0.9800 | 0.8700 | 0.9300 | 0.9300 | 41,226 |
22 Dec 2023 | 0.9000 | 0.9150 | 0.8670 | 0.8900 | 0.8900 | 16,862 |
21 Dec 2023 | 0.8800 | 0.9250 | 0.7995 | 0.9000 | 0.9000 | 115,535 |
20 Dec 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9050 | 0.9050 | 53,413 |
19 Dec 2023 | 0.8501 | 1.0000 | 0.8001 | 0.8001 | 0.8001 | 197,459 |
18 Dec 2023 | 0.8500 | 1.0000 | 0.7800 | 0.9000 | 0.9000 | 57,478 |
15 Dec 2023 | 1.0500 | 1.2000 | 0.8200 | 0.9900 | 0.9900 | 345,889 |
14 Dec 2023 | 1.1700 | 1.4500 | 1.1138 | 1.2700 | 1.2700 | 174,896 |
13 Dec 2023 | 1.1800 | 1.2500 | 0.9879 | 1.1900 | 1.1900 | 213,381 |
12 Dec 2023 | 1.4000 | 1.4900 | 1.1600 | 1.1700 | 1.1700 | 174,491 |
11 Dec 2023 | 1.5900 | 1.6700 | 1.4700 | 1.5000 | 1.5000 | 252,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |