Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 1.1046 | 1.1101 | 1.1018 | 1.1055 | 1.1055 | 3,096,396 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1.1351 | 1.1572 | 1.0954 | 1.0975 | 1.0975 | 3,459,460 |
13 Jun 2024 | 1.1575 | 1.2249 | 1.1346 | 1.1352 | 1.1352 | 5,194,152 |
12 Jun 2024 | 1.0880 | 1.2006 | 1.0663 | 1.1565 | 1.1565 | 5,364,781 |
11 Jun 2024 | 1.0760 | 1.1176 | 1.0489 | 1.0882 | 1.0882 | 6,014,281 |
10 Jun 2024 | 1.2737 | 1.2748 | 1.0358 | 1.0757 | 1.0757 | 3,772,951 |
09 Jun 2024 | 1.2668 | 1.2848 | 1.2646 | 1.2737 | 1.2737 | 1,796,947 |
08 Jun 2024 | 1.2770 | 1.2864 | 1.2528 | 1.2713 | 1.2713 | 2,050,347 |
07 Jun 2024 | 1.3164 | 1.3201 | 1.2701 | 1.2770 | 1.2770 | 2,340,147 |
06 Jun 2024 | 1.3499 | 1.3560 | 1.3108 | 1.3164 | 1.3164 | 3,022,605 |
05 Jun 2024 | 1.3801 | 1.3870 | 1.3378 | 1.3499 | 1.3499 | 2,356,287 |
04 Jun 2024 | 1.3824 | 1.3867 | 1.3429 | 1.3801 | 1.3801 | 2,474,584 |
03 Jun 2024 | 1.3212 | 1.4143 | 1.3190 | 1.3824 | 1.3824 | 2,773,777 |
02 Jun 2024 | 1.3161 | 1.3478 | 1.3161 | 1.3212 | 1.3212 | 2,434,166 |
01 Jun 2024 | 1.2777 | 1.3177 | 1.2746 | 1.3161 | 1.3161 | 2,323,388 |
31 May 2024 | 1.3088 | 1.3108 | 1.2602 | 1.2777 | 1.2777 | 3,266,971 |
30 May 2024 | 1.3403 | 1.3403 | 1.2882 | 1.3088 | 1.3088 | 2,719,213 |
29 May 2024 | 1.3668 | 1.3788 | 1.3403 | 1.3403 | 1.3403 | 2,438,493 |
28 May 2024 | 1.4185 | 1.4187 | 1.3240 | 1.3668 | 1.3668 | 2,909,002 |
27 May 2024 | 1.4120 | 1.4209 | 1.3706 | 1.4185 | 1.4185 | 2,726,648 |
26 May 2024 | 1.4216 | 1.4221 | 1.3891 | 1.4120 | 1.4120 | 2,145,364 |
25 May 2024 | 1.4086 | 1.4229 | 1.3964 | 1.4216 | 1.4216 | 2,126,726 |
24 May 2024 | 1.3440 | 1.4251 | 1.3440 | 1.4086 | 1.4086 | 2,548,815 |
23 May 2024 | 1.4338 | 1.4374 | 1.3384 | 1.3440 | 1.3440 | 2,522,048 |
22 May 2024 | 1.4562 | 1.4594 | 1.4052 | 1.4338 | 1.4338 | 2,118,633 |
21 May 2024 | 1.5074 | 1.5191 | 1.4560 | 1.4562 | 1.4562 | 2,349,154 |
20 May 2024 | 1.4631 | 1.5078 | 1.4422 | 1.5074 | 1.5074 | 2,369,048 |
19 May 2024 | 1.5080 | 1.5085 | 1.4630 | 1.4631 | 1.4631 | 1,913,286 |
18 May 2024 | 1.5084 | 1.5611 | 1.4889 | 1.5080 | 1.5080 | 2,446,332 |
17 May 2024 | 1.4855 | 1.5123 | 1.4840 | 1.5084 | 1.5084 | 1,699,417 |
16 May 2024 | 1.5325 | 1.5341 | 1.4838 | 1.4855 | 1.4855 | 2,849,222 |
15 May 2024 | 1.4822 | 1.5355 | 1.4759 | 1.5325 | 1.5325 | 1,950,214 |
14 May 2024 | 1.5245 | 1.5245 | 1.4762 | 1.4822 | 1.4822 | 2,318,738 |
13 May 2024 | 1.5488 | 1.5512 | 1.4998 | 1.5245 | 1.5245 | 2,099,006 |
12 May 2024 | 1.5415 | 1.5515 | 1.5303 | 1.5488 | 1.5488 | 1,883,683 |
11 May 2024 | 1.5528 | 1.5670 | 1.5288 | 1.5415 | 1.5415 | 1,911,012 |
10 May 2024 | 1.6064 | 1.6510 | 1.5376 | 1.5528 | 1.5528 | 2,182,612 |
09 May 2024 | 1.5683 | 1.6196 | 1.5377 | 1.6064 | 1.6064 | 2,197,595 |
08 May 2024 | 1.6775 | 1.6828 | 1.5479 | 1.5683 | 1.5683 | 2,564,015 |
07 May 2024 | 1.6719 | 1.7172 | 1.6540 | 1.6775 | 1.6775 | 3,020,023 |
06 May 2024 | 1.6512 | 1.7152 | 1.6497 | 1.6719 | 1.6719 | 2,321,917 |
05 May 2024 | 1.6726 | 1.6860 | 1.6460 | 1.6512 | 1.6512 | 2,531,906 |
04 May 2024 | 1.6815 | 1.6914 | 1.6418 | 1.6726 | 1.6726 | 4,069,792 |
03 May 2024 | 1.6623 | 1.6983 | 1.6273 | 1.6815 | 1.6815 | 6,386,581 |
02 May 2024 | 1.5580 | 1.6741 | 1.5580 | 1.6623 | 1.6623 | 4,761,122 |
01 May 2024 | 1.5269 | 1.5632 | 1.4517 | 1.5580 | 1.5580 | 4,161,403 |
30 Apr 2024 | 1.6297 | 1.6389 | 1.5094 | 1.5269 | 1.5269 | 4,924,124 |
29 Apr 2024 | 1.6170 | 1.6331 | 1.5792 | 1.6296 | 1.6296 | 5,112,973 |
28 Apr 2024 | 1.6121 | 1.6852 | 1.6105 | 1.6170 | 1.6170 | 5,208,863 |
27 Apr 2024 | 1.6707 | 1.6812 | 1.5827 | 1.6121 | 1.6121 | 4,738,948 |
26 Apr 2024 | 1.7477 | 1.7478 | 1.6640 | 1.6707 | 1.6707 | 4,169,053 |
25 Apr 2024 | 1.7100 | 1.7649 | 1.6471 | 1.7477 | 1.7477 | 5,735,882 |
24 Apr 2024 | 1.8064 | 1.8828 | 1.7082 | 1.7100 | 1.7100 | 6,389,019 |
23 Apr 2024 | 1.9311 | 2.0214 | 1.8002 | 1.8059 | 1.8059 | 8,648,901 |
22 Apr 2024 | 1.5379 | 1.9482 | 1.5378 | 1.9311 | 1.9311 | 4,229,803 |
21 Apr 2024 | 1.5278 | 1.5651 | 1.5136 | 1.5379 | 1.5379 | 2,408,653 |
20 Apr 2024 | 1.4699 | 1.5278 | 1.4513 | 1.5278 | 1.5278 | 2,968,205 |
19 Apr 2024 | 1.4853 | 1.4908 | 1.3864 | 1.4699 | 1.4699 | 4,752,249 |
18 Apr 2024 | 1.4279 | 1.4954 | 1.4231 | 1.4853 | 1.4853 | 4,725,348 |
17 Apr 2024 | 1.4670 | 1.4987 | 1.4123 | 1.4279 | 1.4279 | 4,535,305 |
16 Apr 2024 | 1.4428 | 1.4791 | 1.4040 | 1.4670 | 1.4670 | 4,508,525 |
15 Apr 2024 | 1.5003 | 1.5331 | 1.3934 | 1.4428 | 1.4428 | 7,287,367 |
14 Apr 2024 | 1.4535 | 1.5210 | 1.3799 | 1.5003 | 1.5003 | 9,575,715 |
13 Apr 2024 | 1.6870 | 1.6909 | 1.4231 | 1.4535 | 1.4535 | 9,817,447 |
12 Apr 2024 | 2.0113 | 2.0157 | 1.4997 | 1.6870 | 1.6870 | 9,908,063 |
11 Apr 2024 | 2.0319 | 2.0600 | 2.0012 | 2.0113 | 2.0113 | 5,255,251 |
10 Apr 2024 | 2.0484 | 2.0653 | 1.9567 | 2.0319 | 2.0319 | 7,055,207 |
09 Apr 2024 | 2.1046 | 2.1305 | 2.0339 | 2.0484 | 2.0484 | 5,270,200 |
08 Apr 2024 | 2.1505 | 2.1523 | 2.0901 | 2.1046 | 2.1046 | 6,199,104 |
07 Apr 2024 | 2.1856 | 2.1881 | 2.1384 | 2.1505 | 2.1505 | 4,444,549 |
06 Apr 2024 | 2.2401 | 2.2655 | 2.1782 | 2.1856 | 2.1856 | 5,780,916 |
05 Apr 2024 | 2.2035 | 2.3177 | 2.1506 | 2.2401 | 2.2401 | 8,247,906 |
04 Apr 2024 | 2.1291 | 2.2835 | 2.0606 | 2.2035 | 2.2035 | 6,952,912 |
03 Apr 2024 | 1.9564 | 2.1418 | 1.8060 | 2.1291 | 2.1291 | 8,278,726 |
02 Apr 2024 | 2.1310 | 2.1311 | 1.9230 | 1.9564 | 1.9564 | 8,758,913 |
01 Apr 2024 | 2.3086 | 2.3086 | 2.0755 | 2.1310 | 2.1310 | 5,251,412 |
31 Mar 2024 | 2.2130 | 2.3087 | 2.1325 | 2.3086 | 2.3086 | 6,104,072 |
30 Mar 2024 | 2.2318 | 2.2474 | 2.2090 | 2.2130 | 2.2130 | 4,809,891 |
29 Mar 2024 | 2.2979 | 2.3001 | 2.1990 | 2.2318 | 2.2318 | 8,174,678 |
28 Mar 2024 | 2.3701 | 2.3813 | 2.2107 | 2.2979 | 2.2979 | 8,240,679 |
27 Mar 2024 | 2.4752 | 2.5188 | 2.1958 | 2.3701 | 2.3701 | 11,972,739 |
26 Mar 2024 | 2.5448 | 2.5504 | 2.4307 | 2.4752 | 2.4752 | 7,325,251 |
25 Mar 2024 | 2.5925 | 2.5925 | 2.4306 | 2.5448 | 2.5448 | 6,939,901 |
24 Mar 2024 | 2.5664 | 2.6025 | 2.4954 | 2.5925 | 2.5925 | 5,384,136 |
23 Mar 2024 | 2.6031 | 2.6131 | 2.5522 | 2.5664 | 2.5664 | 5,836,215 |
22 Mar 2024 | 2.7643 | 2.7718 | 2.5564 | 2.6031 | 2.6031 | 5,332,134 |
21 Mar 2024 | 2.7607 | 2.9069 | 2.6672 | 2.7643 | 2.7643 | 5,908,749 |
20 Mar 2024 | 2.6108 | 2.7907 | 2.5530 | 2.7607 | 2.7607 | 5,525,990 |
19 Mar 2024 | 2.7651 | 2.8079 | 2.5314 | 2.6108 | 2.6108 | 5,235,098 |
18 Mar 2024 | 2.7681 | 2.9538 | 2.6650 | 2.7651 | 2.7651 | 4,855,210 |
17 Mar 2024 | 2.4620 | 2.6833 | 2.4066 | 2.6801 | 2.6801 | 3,205,349 |
16 Mar 2024 | 2.7499 | 2.7797 | 2.3998 | 2.4620 | 2.4620 | 4,038,296 |
15 Mar 2024 | 2.8779 | 2.8779 | 2.5055 | 2.7499 | 2.7499 | 8,656,916 |
14 Mar 2024 | 3.3789 | 3.4082 | 2.6055 | 2.8779 | 2.8779 | 18,295,790 |
13 Mar 2024 | 3.2335 | 3.4790 | 3.1972 | 3.3789 | 3.3789 | 9,667,357 |
12 Mar 2024 | 3.1927 | 3.5946 | 3.1324 | 3.2335 | 3.2335 | 17,680,676 |
11 Mar 2024 | 3.1994 | 3.2870 | 3.0361 | 3.1927 | 3.1927 | 10,921,357 |
10 Mar 2024 | 3.0267 | 3.2512 | 2.9746 | 3.1994 | 3.1994 | 5,667,046 |
09 Mar 2024 | 2.9819 | 3.0711 | 2.9014 | 3.0267 | 3.0267 | 4,884,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |