Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.5146 | 1.5211 | 1.5125 | 1.5211 | 1.5211 | 1,186 |
22 May 2024 | 1.5054 | 1.6550 | 1.5005 | 1.5000 | 1.5000 | 12,654 |
21 May 2024 | 1.2847 | 1.5060 | 1.2860 | 1.5054 | 1.5054 | 5,343 |
20 May 2024 | 1.2514 | 1.3987 | 1.2514 | 1.2847 | 1.2847 | 52,356 |
19 May 2024 | 1.2512 | 1.2512 | 1.2514 | 1.2514 | 1.2514 | - |
18 May 2024 | 1.1887 | 1.2581 | 1.1898 | 1.2512 | 1.2512 | 1,942 |
17 May 2024 | 1.2107 | 1.2159 | 1.1891 | 1.1887 | 1.1887 | 870 |
16 May 2024 | 1.1186 | 1.2113 | 1.1178 | 1.2107 | 1.2107 | 15,250 |
15 May 2024 | 1.1765 | 1.1772 | 1.1182 | 1.1186 | 1.1186 | 5,904 |
14 May 2024 | 1.1730 | 1.1904 | 1.1729 | 1.1765 | 1.1765 | 2,048 |
13 May 2024 | 1.1686 | 1.1684 | 1.1662 | 1.1730 | 1.1730 | 1,583 |
12 May 2024 | 1.2152 | 1.2152 | 1.1565 | 1.1686 | 1.1686 | 2,106 |
11 May 2024 | 1.2259 | 1.2272 | 1.2156 | 1.2152 | 1.2152 | 3,845 |
10 May 2024 | 1.2642 | 1.2646 | 1.2252 | 1.2259 | 1.2259 | 9,639 |
09 May 2024 | 1.3019 | 1.3025 | 1.2657 | 1.2642 | 1.2642 | 4,570 |
08 May 2024 | 1.2949 | 1.2934 | 1.2934 | 1.3019 | 1.3019 | - |
07 May 2024 | 1.3493 | 1.3623 | 1.2949 | 1.2949 | 1.2949 | 4,414 |
06 May 2024 | 1.3644 | 1.3644 | 1.3342 | 1.3493 | 1.3493 | 3,984 |
05 May 2024 | 1.3614 | 1.3795 | 1.3614 | 1.3644 | 1.3644 | 827 |
04 May 2024 | 1.3375 | 1.3614 | 1.3261 | 1.3614 | 1.3614 | 4,134 |
03 May 2024 | 1.2245 | 1.3372 | 1.2245 | 1.3375 | 1.3375 | 19,214 |
02 May 2024 | 1.2311 | 1.2384 | 1.1505 | 1.2245 | 1.2245 | 14,262 |
01 May 2024 | 1.2593 | 1.2599 | 1.2040 | 1.2311 | 1.2311 | 9,188 |
30 Apr 2024 | 1.3462 | 1.3473 | 1.2489 | 1.2593 | 1.2593 | 7,802 |
29 Apr 2024 | 1.3114 | 1.3511 | 1.3058 | 1.3462 | 1.3462 | 15,904 |
28 Apr 2024 | 1.6277 | 1.6277 | 1.2761 | 1.3114 | 1.3114 | 76,084 |
27 Apr 2024 | 1.7020 | 1.7015 | 1.5775 | 1.6277 | 1.6277 | 27,433 |
26 Apr 2024 | 1.7176 | 1.7170 | 1.6729 | 1.7020 | 1.7020 | 1,773 |
25 Apr 2024 | 1.8643 | 1.8783 | 1.7178 | 1.7176 | 1.7176 | 19,661 |
24 Apr 2024 | 1.8600 | 1.8843 | 1.8602 | 1.8643 | 1.8643 | 2,875 |
23 Apr 2024 | 1.8366 | 1.8773 | 1.8327 | 1.8600 | 1.8600 | 4,335 |
22 Apr 2024 | 1.8393 | 1.8393 | 1.8393 | 1.8366 | 1.8366 | - |
21 Apr 2024 | 1.8036 | 1.8393 | 1.7850 | 1.8393 | 1.8393 | 1,993 |
20 Apr 2024 | 1.7639 | 1.8017 | 1.6942 | 1.8036 | 1.8036 | 9,080 |
19 Apr 2024 | 1.7098 | 1.7641 | 1.6972 | 1.7639 | 1.7639 | 6,515 |
18 Apr 2024 | 1.9323 | 1.9327 | 1.6834 | 1.7098 | 1.7098 | 37,272 |
17 Apr 2024 | 1.7053 | 1.9468 | 1.6733 | 1.9323 | 1.9323 | 57,625 |
16 Apr 2024 | 1.6799 | 1.7768 | 1.6803 | 1.7053 | 1.7053 | 6,156 |
15 Apr 2024 | 1.5470 | 1.6820 | 1.5470 | 1.6799 | 1.6799 | 17,997 |
14 Apr 2024 | 1.8498 | 1.8498 | 1.5470 | 1.5470 | 1.5470 | 15,973 |
13 Apr 2024 | 1.9655 | 1.9882 | 1.8584 | 1.8498 | 1.8498 | 11,737 |
12 Apr 2024 | 1.9908 | 1.9826 | 1.9584 | 1.9655 | 1.9655 | 2,396 |
11 Apr 2024 | 1.9800 | 2.0021 | 1.9889 | 1.9908 | 1.9908 | 8,547 |
10 Apr 2024 | 2.1730 | 2.1730 | 1.9550 | 1.9800 | 1.9800 | 22,414 |
09 Apr 2024 | 1.9827 | 2.2018 | 1.9545 | 2.1730 | 2.1730 | 29,428 |
08 Apr 2024 | 1.9361 | 1.9827 | 1.9361 | 1.9827 | 1.9827 | 3,951 |
07 Apr 2024 | 1.8747 | 1.9361 | 1.8632 | 1.9361 | 1.9361 | 13,230 |
06 Apr 2024 | 1.9819 | 1.9819 | 1.8747 | 1.8747 | 1.8747 | 21,523 |
05 Apr 2024 | 1.9282 | 2.0313 | 1.8939 | 1.9819 | 1.9819 | 23,326 |
04 Apr 2024 | 1.9458 | 1.9426 | 1.9203 | 1.9282 | 1.9282 | 6,564 |
03 Apr 2024 | 2.0662 | 2.0688 | 1.9454 | 1.9458 | 1.9458 | 30,782 |
02 Apr 2024 | 1.9597 | 2.0739 | 1.9304 | 2.0662 | 2.0662 | 42,199 |
01 Apr 2024 | 2.1584 | 2.2018 | 1.9555 | 1.9597 | 1.9597 | 63,034 |
31 Mar 2024 | 1.9476 | 2.2187 | 1.9476 | 2.1584 | 2.1584 | 66,548 |
30 Mar 2024 | 1.8784 | 2.0035 | 1.8659 | 1.9476 | 1.9476 | 43,744 |
29 Mar 2024 | 1.9648 | 2.0050 | 1.8756 | 1.8784 | 1.8784 | 24,782 |
28 Mar 2024 | 2.0486 | 2.0582 | 1.9624 | 1.9648 | 1.9648 | 7,706 |
27 Mar 2024 | 2.0629 | 2.1994 | 2.0081 | 2.0486 | 2.0486 | 122,699 |
26 Mar 2024 | 1.6920 | 2.0888 | 1.6908 | 2.0629 | 2.0629 | 55,027 |
25 Mar 2024 | 1.6564 | 1.6914 | 1.6458 | 1.6920 | 1.6920 | 3,709 |
24 Mar 2024 | 1.5245 | 1.6584 | 1.5245 | 1.6564 | 1.6564 | 25,231 |
23 Mar 2024 | 1.5774 | 1.6228 | 1.5245 | 1.5245 | 1.5245 | 2,910 |
22 Mar 2024 | 1.6656 | 1.7401 | 1.5780 | 1.5774 | 1.5774 | 27,215 |
21 Mar 2024 | 1.4570 | 1.6687 | 1.4021 | 1.6656 | 1.6656 | 44,648 |
20 Mar 2024 | 1.6541 | 1.6539 | 1.4283 | 1.4570 | 1.4570 | 53,459 |
19 Mar 2024 | 1.7783 | 1.8050 | 1.5933 | 1.6541 | 1.6541 | 40,184 |
18 Mar 2024 | 1.7130 | 1.8002 | 1.6960 | 1.7783 | 1.7783 | 51,924 |
17 Mar 2024 | 1.9469 | 1.9747 | 1.7021 | 1.7130 | 1.7130 | 51,246 |
16 Mar 2024 | 2.0388 | 2.0403 | 1.8290 | 1.9469 | 1.9469 | 53,489 |
15 Mar 2024 | 2.1371 | 2.1663 | 1.9722 | 2.0388 | 2.0388 | 78,128 |
14 Mar 2024 | 2.0737 | 2.1523 | 2.0733 | 2.1371 | 2.1371 | 26,486 |
13 Mar 2024 | 2.0688 | 2.0746 | 1.9643 | 2.0737 | 2.0737 | 44,724 |
12 Mar 2024 | 1.9308 | 2.2159 | 1.9318 | 2.0688 | 2.0688 | 80,980 |
11 Mar 2024 | 2.0576 | 2.0576 | 1.9315 | 1.9308 | 1.9308 | 16,867 |
10 Mar 2024 | 2.0128 | 2.0576 | 2.0084 | 2.0576 | 2.0576 | 19,813 |
09 Mar 2024 | 2.0340 | 2.0608 | 1.9474 | 2.0128 | 2.0128 | 42,613 |
08 Mar 2024 | 2.2004 | 2.1988 | 1.9925 | 2.0340 | 2.0340 | 38,454 |
07 Mar 2024 | 2.0551 | 2.2328 | 2.0551 | 2.2004 | 2.2004 | 20,956 |
06 Mar 2024 | 2.1213 | 2.1913 | 2.0363 | 2.0551 | 2.0551 | 31,623 |
05 Mar 2024 | 2.1806 | 2.2501 | 2.1204 | 2.1213 | 2.1213 | 19,565 |
04 Mar 2024 | 2.1070 | 2.1813 | 2.1070 | 2.1806 | 2.1806 | 11,504 |
03 Mar 2024 | 2.1738 | 2.1738 | 2.1070 | 2.1070 | 2.1070 | 18,363 |
02 Mar 2024 | 2.1585 | 2.1738 | 2.1169 | 2.1738 | 2.1738 | 13,460 |
01 Mar 2024 | 2.1918 | 2.3310 | 2.1610 | 2.1585 | 2.1585 | 31,301 |
29 Feb 2024 | 1.9966 | 2.1913 | 1.9966 | 2.1918 | 2.1918 | 24,007 |
28 Feb 2024 | 2.1651 | 2.1701 | 1.9749 | 1.9966 | 1.9966 | 60,276 |
27 Feb 2024 | 2.2365 | 2.2365 | 2.1485 | 2.1651 | 2.1651 | 33,594 |
26 Feb 2024 | 2.1641 | 2.2768 | 2.1619 | 2.2365 | 2.2365 | 32,250 |
25 Feb 2024 | 2.0765 | 2.1744 | 2.0765 | 2.1641 | 2.1641 | 17,120 |
24 Feb 2024 | 2.0159 | 2.0765 | 1.8914 | 2.0765 | 2.0765 | 49,038 |
23 Feb 2024 | 2.2667 | 2.2909 | 2.0166 | 2.0159 | 2.0159 | 46,480 |
22 Feb 2024 | 2.3424 | 2.3412 | 2.2683 | 2.2667 | 2.2667 | 22,493 |
21 Feb 2024 | 2.3796 | 2.3868 | 2.2329 | 2.3424 | 2.3424 | 52,043 |
20 Feb 2024 | 2.2187 | 2.3770 | 2.2187 | 2.3796 | 2.3796 | 30,724 |
19 Feb 2024 | 2.1946 | 2.2329 | 2.1946 | 2.2187 | 2.2187 | 3,935 |
18 Feb 2024 | 2.2136 | 2.2677 | 2.1648 | 2.1946 | 2.1946 | 5,427 |
17 Feb 2024 | 2.2812 | 2.3508 | 2.1908 | 2.2136 | 2.2136 | 33,840 |
16 Feb 2024 | 2.2546 | 2.2968 | 2.2127 | 2.2812 | 2.2812 | 23,805 |
15 Feb 2024 | 1.9551 | 2.2573 | 1.9551 | 2.2546 | 2.2546 | 68,254 |
14 Feb 2024 | 1.8325 | 1.9552 | 1.8142 | 1.9551 | 1.9551 | 23,659 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |