Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0000 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 671,084 |
25 Apr 2024 | 1.0000 | 1.0200 | 0.9250 | 1.0000 | 1.0000 | 130,712 |
24 Apr 2024 | 1.0000 | 1.0200 | 0.9020 | 1.0000 | 1.0000 | 126,651 |
23 Apr 2024 | 1.0250 | 1.0400 | 0.9000 | 1.0000 | 1.0000 | 404,486 |
22 Apr 2024 | 1.0250 | 1.0250 | 0.9550 | 1.0250 | 1.0250 | 779,866 |
19 Apr 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 645,451 |
18 Apr 2024 | 1.0250 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 470,911 |
17 Apr 2024 | 1.0250 | 0.9600 | 0.9500 | 1.0250 | 1.0250 | 996,992 |
16 Apr 2024 | 1.0250 | 0.9750 | 0.9500 | 1.0250 | 1.0250 | 144,812 |
15 Apr 2024 | 1.0250 | 1.0400 | 0.9500 | 1.0250 | 1.0250 | 578,508 |
12 Apr 2024 | 0.9750 | 1.0990 | 0.9500 | 1.0250 | 1.0250 | 548,570 |
11 Apr 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 2,189,007 |
10 Apr 2024 | 1.0250 | 1.0640 | 0.9510 | 0.9750 | 0.9750 | 1,103,026 |
09 Apr 2024 | 1.1000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 465,661 |
08 Apr 2024 | 1.0750 | 1.1450 | 0.9500 | 0.9700 | 0.9700 | 4,869,456 |
05 Apr 2024 | 1.1000 | 1.2000 | 0.9500 | 1.0050 | 1.0050 | 808,600 |
04 Apr 2024 | 1.0250 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 6,092,054 |
03 Apr 2024 | 0.8250 | 1.2000 | 0.8030 | 1.0000 | 1.0000 | 14,967,402 |
02 Apr 2024 | 0.8500 | 0.8500 | 0.7650 | 0.8250 | 0.8250 | 3,545,775 |
28 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 987,503 |
27 Mar 2024 | 0.9000 | 0.8900 | 0.8000 | 0.8500 | 0.8500 | 1,404,438 |
26 Mar 2024 | 0.9250 | 0.9300 | 0.8000 | 0.9000 | 0.9000 | 753,865 |
25 Mar 2024 | 0.9250 | 0.9440 | 0.9000 | 0.9250 | 0.9250 | 1,996,728 |
22 Mar 2024 | 0.9250 | 0.9500 | 0.9020 | 0.9250 | 0.9250 | 2,166,638 |
21 Mar 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 450,908 |
20 Mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 316,122 |
19 Mar 2024 | 0.9250 | 0.9480 | 0.9080 | 0.9250 | 0.9250 | 497,955 |
18 Mar 2024 | 0.9250 | 0.9480 | 0.8820 | 0.9250 | 0.9250 | 222,290 |
15 Mar 2024 | 0.9250 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 826,694 |
14 Mar 2024 | 0.9250 | 0.9430 | 0.9020 | 0.9250 | 0.9250 | 662,461 |
13 Mar 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 666,765 |
12 Mar 2024 | 0.9500 | 0.9480 | 0.9000 | 0.9250 | 0.9250 | 1,674,796 |
11 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 373,918 |
08 Mar 2024 | 0.9750 | 0.9970 | 0.9020 | 0.9500 | 0.9500 | 1,944,996 |
07 Mar 2024 | 0.9750 | 1.0400 | 0.9050 | 0.9750 | 0.9750 | 669,459 |
06 Mar 2024 | 1.0500 | 1.0900 | 0.9520 | 1.0000 | 1.0000 | 1,985,053 |
05 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 494,805 |
04 Mar 2024 | 1.0500 | 1.0640 | 1.0000 | 1.0500 | 1.0500 | 1,111,717 |
01 Mar 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,464,076 |
29 Feb 2024 | 1.0500 | 1.3000 | 1.0000 | 1.0750 | 1.0750 | 3,968,707 |
28 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 908,889 |
27 Feb 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 1,022,797 |
26 Feb 2024 | 1.0500 | 1.1000 | 1.0030 | 1.0500 | 1.0500 | 152,212 |
23 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 239,061 |
22 Feb 2024 | 1.0500 | 1.0990 | 1.0000 | 1.0000 | 1.0000 | 1,085,134 |
21 Feb 2024 | 1.1000 | 1.1800 | 1.0000 | 1.0500 | 1.0500 | 1,129,303 |
20 Feb 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2100 | 1.2100 | 6,554,163 |
19 Feb 2024 | 1.0000 | 0.9650 | 0.9650 | 1.0000 | 1.0000 | 17,457 |
16 Feb 2024 | 1.0000 | 1.0990 | 0.9300 | 1.0000 | 1.0000 | 370,739 |
15 Feb 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 3,027,352 |
14 Feb 2024 | 1.0000 | 1.0500 | 0.9300 | 1.0000 | 1.0000 | 1,278,805 |
13 Feb 2024 | 0.9500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 947,182 |
12 Feb 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 1,439,832 |
09 Feb 2024 | 1.1250 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,419,341 |
08 Feb 2024 | 1.0500 | 1.1950 | 1.0060 | 1.1250 | 1.1250 | 1,598,808 |
07 Feb 2024 | 1.0500 | 1.0700 | 1.0030 | 1.0500 | 1.0500 | 46,406 |
06 Feb 2024 | 1.0750 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 585,301 |
05 Feb 2024 | 1.0500 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 615,905 |
02 Feb 2024 | 1.0500 | 1.0970 | 1.0030 | 1.0500 | 1.0500 | 815,476 |
01 Feb 2024 | 1.0500 | 1.1000 | 1.0150 | 1.0500 | 1.0500 | 588,565 |
31 Jan 2024 | 1.0000 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 1,547,431 |
30 Jan 2024 | 1.0750 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 338,713 |
29 Jan 2024 | 1.0500 | 1.1350 | 0.9000 | 1.0750 | 1.0750 | 1,787,128 |
26 Jan 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,092,200 |
25 Jan 2024 | 1.1500 | 1.1640 | 1.0050 | 1.0500 | 1.0500 | 2,226,939 |
24 Jan 2024 | 1.0750 | 1.5000 | 1.0500 | 1.1500 | 1.1500 | 8,358,693 |
23 Jan 2024 | 1.1250 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 705,935 |
22 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 150,991 |
19 Jan 2024 | 1.1250 | 1.1380 | 1.0650 | 1.1000 | 1.1000 | 441,330 |
18 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 429,424 |
17 Jan 2024 | 1.1750 | 1.1900 | 1.1050 | 1.1250 | 1.1250 | 1,024,022 |
16 Jan 2024 | 1.2250 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 1,172,519 |
15 Jan 2024 | 1.1850 | 1.2280 | 1.1500 | 1.1800 | 1.1800 | 899,159 |
12 Jan 2024 | 1.2250 | 1.2200 | 1.1550 | 1.1750 | 1.1750 | 1,092,317 |
11 Jan 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2250 | 1.2250 | 1,790,622 |
10 Jan 2024 | 1.2000 | 1.3000 | 1.1750 | 1.2000 | 1.2000 | 66,286 |
09 Jan 2024 | 1.1750 | 1.1630 | 1.1630 | 1.2000 | 1.2000 | 277,180 |
08 Jan 2024 | 1.2500 | 1.2200 | 1.1500 | 1.1750 | 1.1750 | 908,757 |
05 Jan 2024 | 1.1500 | 1.4000 | 1.1400 | 1.2500 | 1.2500 | 1,565,719 |
04 Jan 2024 | 1.0250 | 1.2100 | 1.0200 | 1.1500 | 1.1500 | 4,158,702 |
03 Jan 2024 | 0.9750 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 2,058,887 |
02 Jan 2024 | 0.9750 | 0.9680 | 0.9600 | 0.9750 | 0.9750 | 800,485 |
29 Dec 2023 | 0.9750 | 1.0280 | 1.0200 | 0.9750 | 0.9750 | 410,984 |
28 Dec 2023 | 0.9750 | 1.0400 | 0.9000 | 0.9750 | 0.9750 | 1,522,403 |
27 Dec 2023 | 0.9750 | 1.0400 | 0.9550 | 0.9750 | 0.9750 | 634,658 |
22 Dec 2023 | 0.9750 | 0.9580 | 0.9000 | 0.9750 | 0.9750 | 68,729 |
21 Dec 2023 | 0.9750 | 1.0500 | 0.9380 | 0.9750 | 0.9750 | 430,875 |
20 Dec 2023 | 0.9750 | 1.0500 | 0.9550 | 0.9750 | 0.9750 | 437,778 |
19 Dec 2023 | 0.9750 | 1.0500 | 0.9000 | 0.9750 | 0.9750 | 74,640 |
18 Dec 2023 | 0.9750 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 627,282 |
15 Dec 2023 | 0.9750 | 1.0500 | 0.9380 | 0.9750 | 0.9750 | 461,716 |
14 Dec 2023 | 0.9750 | 1.0400 | 0.9300 | 0.9750 | 0.9750 | 317,713 |
13 Dec 2023 | 1.0000 | 1.0060 | 0.9250 | 0.9750 | 0.9750 | 2,322,813 |
12 Dec 2023 | 1.0250 | 0.9800 | 0.9320 | 1.0000 | 1.0000 | 529,932 |
11 Dec 2023 | 1.0000 | 1.0470 | 0.9500 | 1.0000 | 1.0000 | 1,944,024 |
08 Dec 2023 | 1.0000 | 1.0200 | 0.9660 | 1.0000 | 1.0000 | 136,135 |
07 Dec 2023 | 0.9750 | 1.0430 | 0.9200 | 1.0000 | 1.0000 | 383,401 |
06 Dec 2023 | 0.9750 | 1.0430 | 0.9130 | 0.9750 | 0.9750 | 947,155 |
05 Dec 2023 | 0.9750 | 1.0130 | 0.9220 | 0.9750 | 0.9750 | 604,872 |
04 Dec 2023 | 1.0250 | 1.0430 | 0.9700 | 0.9750 | 0.9750 | 733,257 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |