Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2050 | 1.2500 | 1.1650 | 1.2500 | 1.2500 | 872,510 |
25 Apr 2024 | 1.2500 | 1.2470 | 1.2000 | 1.2500 | 1.2500 | 347,515 |
24 Apr 2024 | 1.2500 | 1.2520 | 1.2020 | 1.2500 | 1.2500 | 779,017 |
23 Apr 2024 | 1.2750 | 1.3000 | 1.2180 | 1.2500 | 1.2500 | 629,914 |
22 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 1,675,268 |
19 Apr 2024 | 1.2250 | 1.2700 | 1.1950 | 1.2500 | 1.2500 | 3,057,672 |
18 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 441,702 |
17 Apr 2024 | 1.2250 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 422,610 |
16 Apr 2024 | 1.1500 | 1.3000 | 1.1360 | 1.2250 | 1.2250 | 522,968 |
15 Apr 2024 | 1.2000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 1,584,149 |
12 Apr 2024 | 1.2000 | 1.3000 | 1.1620 | 1.2000 | 1.2000 | 104,364 |
11 Apr 2024 | 1.2500 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 206,921 |
10 Apr 2024 | 1.1500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 785,358 |
09 Apr 2024 | 1.2500 | 1.2300 | 1.0500 | 1.1500 | 1.1500 | 2,501,332 |
08 Apr 2024 | 1.0750 | 1.2700 | 1.0500 | 1.2500 | 1.2500 | 7,729,856 |
05 Apr 2024 | 1.1250 | 1.2000 | 1.0200 | 1.0750 | 1.0750 | 4,826,672 |
04 Apr 2024 | 1.1500 | 1.1250 | 1.0500 | 1.1250 | 1.1250 | 1,239,375 |
03 Apr 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,164,428 |
02 Apr 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,576,763 |
28 Mar 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 835,343 |
27 Mar 2024 | 1.1750 | 1.2180 | 1.1000 | 1.1500 | 1.1500 | 596,146 |
26 Mar 2024 | 1.1750 | 1.2280 | 1.1650 | 1.1750 | 1.1750 | 235,043 |
25 Mar 2024 | 1.1750 | 1.2500 | 1.1610 | 1.1750 | 1.1750 | 311,511 |
22 Mar 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 601,085 |
21 Mar 2024 | 1.1500 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 751,111 |
20 Mar 2024 | 1.1750 | 1.2340 | 1.1000 | 1.1500 | 1.1500 | 2,078,448 |
19 Mar 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 778,434 |
18 Mar 2024 | 1.2250 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 2,396,011 |
15 Mar 2024 | 1.2000 | 1.7000 | 1.1770 | 1.2250 | 1.2250 | 23,227,550 |
14 Mar 2024 | 1.0750 | 1.1000 | 1.0530 | 1.0750 | 1.0750 | 642,475 |
13 Mar 2024 | 1.0750 | 1.0880 | 1.0510 | 1.0750 | 1.0750 | 251,056 |
12 Mar 2024 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 1,604,840 |
11 Mar 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 871,462 |
08 Mar 2024 | 1.1500 | 1.1470 | 1.0500 | 1.1500 | 1.1500 | 1,104,024 |
07 Mar 2024 | 1.1250 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 4,233,921 |
06 Mar 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 3,253,902 |
05 Mar 2024 | 1.2500 | 1.3000 | 1.1000 | 1.1750 | 1.1750 | 1,675,487 |
04 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 799,573 |
01 Mar 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 4,084,086 |
29 Feb 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 1,042,260 |
28 Feb 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2250 | 1.2250 | 2,102,980 |
27 Feb 2024 | 1.3000 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,575,423 |
26 Feb 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,348,494 |
23 Feb 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 701,705 |
22 Feb 2024 | 1.4500 | 1.5000 | 1.2000 | 1.3000 | 1.3000 | 2,189,558 |
21 Feb 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 1,799,733 |
20 Feb 2024 | 1.6000 | 1.8000 | 1.4000 | 1.4750 | 1.4750 | 9,254,435 |
19 Feb 2024 | 1.3000 | 1.6450 | 1.3400 | 1.6000 | 1.6000 | 9,568,873 |
16 Feb 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 1,284,109 |
15 Feb 2024 | 1.1750 | 1.3700 | 1.2000 | 1.3000 | 1.3000 | 4,137,388 |
14 Feb 2024 | 1.3000 | 1.4000 | 1.1500 | 1.1750 | 1.1750 | 1,207,842 |
13 Feb 2024 | 1.3000 | 1.3700 | 1.2630 | 1.3000 | 1.3000 | 223,000 |
12 Feb 2024 | 1.2500 | 1.3890 | 1.2000 | 1.3000 | 1.3000 | 2,137,001 |
09 Feb 2024 | 1.1000 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 4,829,531 |
08 Feb 2024 | 1.1250 | 1.1750 | 1.0560 | 1.1000 | 1.1000 | 1,019,827 |
07 Feb 2024 | 1.1500 | 1.1850 | 1.1000 | 1.1250 | 1.1250 | 942,041 |
06 Feb 2024 | 1.1500 | 1.1890 | 1.1000 | 1.1500 | 1.1500 | 2,140,389 |
05 Feb 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 1,769,683 |
02 Feb 2024 | 1.2250 | 1.3500 | 1.1000 | 1.2000 | 1.2000 | 3,704,347 |
01 Feb 2024 | 1.1250 | 1.1500 | 1.0600 | 1.1250 | 1.1250 | 2,031,639 |
31 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 598,089 |
30 Jan 2024 | 1.2500 | 1.3000 | 1.1000 | 1.1250 | 1.1250 | 2,025,371 |
29 Jan 2024 | 1.1500 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 3,200,422 |
26 Jan 2024 | 1.1500 | 1.2250 | 1.1000 | 1.2250 | 1.2250 | 3,193,042 |
25 Jan 2024 | 1.2250 | 1.2200 | 1.1120 | 1.1500 | 1.1500 | 1,760,019 |
24 Jan 2024 | 1.1750 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 2,354,503 |
23 Jan 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1750 | 1.1750 | 473,176 |
22 Jan 2024 | 1.3000 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 407,073 |
19 Jan 2024 | 1.3500 | 1.4000 | 1.2380 | 1.3000 | 1.3000 | 791,855 |
18 Jan 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 644,706 |
17 Jan 2024 | 1.2500 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 3,995,474 |
16 Jan 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 36,604 |
15 Jan 2024 | 1.2670 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 2,109,811 |
12 Jan 2024 | 1.2500 | 1.3000 | 1.1940 | 1.2000 | 1.2000 | 916,971 |
11 Jan 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 661,025 |
10 Jan 2024 | 1.3000 | 1.2950 | 1.2000 | 1.3000 | 1.3000 | 419,495 |
09 Jan 2024 | 1.3000 | 1.3000 | 1.2120 | 1.3000 | 1.3000 | 454,831 |
08 Jan 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 589,887 |
05 Jan 2024 | 1.3000 | 1.3750 | 1.2000 | 1.3000 | 1.3000 | 1,374,487 |
04 Jan 2024 | 1.3000 | 1.4000 | 1.2540 | 1.3000 | 1.3000 | 535,571 |
03 Jan 2024 | 1.3500 | 1.4000 | 1.2250 | 1.3000 | 1.3000 | 620,855 |
02 Jan 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 396,750 |
29 Dec 2023 | 1.3500 | 1.3940 | 1.3300 | 1.3500 | 1.3500 | 75,266 |
28 Dec 2023 | 1.3500 | 1.4300 | 1.3060 | 1.3500 | 1.3500 | 779,082 |
27 Dec 2023 | 1.3500 | 1.4300 | 1.3060 | 1.4300 | 1.4300 | 526,029 |
22 Dec 2023 | 1.3500 | 1.4000 | 1.3260 | 1.3500 | 1.3500 | 73,410 |
21 Dec 2023 | 1.3500 | 1.4000 | 1.3280 | 1.3500 | 1.3500 | 678,164 |
20 Dec 2023 | 1.5500 | 1.5200 | 1.3940 | 1.3500 | 1.3500 | 3,753,252 |
19 Dec 2023 | 1.4000 | 1.6000 | 1.3600 | 1.5500 | 1.5500 | 931,972 |
18 Dec 2023 | 1.4000 | 1.5000 | 1.3120 | 1.4000 | 1.4000 | 429,666 |
15 Dec 2023 | 1.4000 | 1.5000 | 1.3120 | 1.4000 | 1.4000 | 94,558 |
14 Dec 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 724,448 |
13 Dec 2023 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 1,170,953 |
12 Dec 2023 | 1.5500 | 1.6000 | 1.3000 | 1.3200 | 1.3200 | 1,986,656 |
11 Dec 2023 | 1.6250 | 1.6500 | 1.5060 | 1.5500 | 1.5500 | 666,407 |
08 Dec 2023 | 1.6500 | 1.6740 | 1.6000 | 1.6250 | 1.6250 | 1,155,689 |
07 Dec 2023 | 1.6500 | 1.7000 | 1.6060 | 1.6500 | 1.6500 | 186,081 |
06 Dec 2023 | 1.7750 | 1.8000 | 1.5660 | 1.6500 | 1.6500 | 2,556,273 |
05 Dec 2023 | 1.8500 | 1.8840 | 1.7170 | 1.7750 | 1.7750 | 299,350 |
04 Dec 2023 | 1.8000 | 2.2000 | 1.8000 | 1.8500 | 1.8500 | 8,616,857 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |