Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 11,896,024 |
18 Apr 2024 | 1.5600 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 7,024,117 |
17 Apr 2024 | 1.5500 | 1.5675 | 1.5300 | 1.5500 | 1.5500 | 3,918,175 |
16 Apr 2024 | 1.5400 | 1.5700 | 1.5325 | 1.5600 | 1.5600 | 5,872,005 |
15 Apr 2024 | 1.5050 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 20,460,671 |
12 Apr 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5000 | 1.5000 | 6,468,165 |
11 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 10,247,513 |
10 Apr 2024 | 1.5150 | 1.5250 | 1.4950 | 1.5050 | 1.5050 | 9,970,117 |
09 Apr 2024 | 1.5000 | 1.5100 | 1.4850 | 1.5100 | 1.5100 | 12,017,238 |
08 Apr 2024 | 1.5100 | 1.5100 | 1.4825 | 1.5000 | 1.5000 | 9,466,620 |
05 Apr 2024 | 1.4900 | 1.5200 | 1.4650 | 1.5000 | 1.5000 | 7,641,614 |
04 Apr 2024 | 1.5050 | 1.5850 | 1.5050 | 1.5400 | 1.5400 | 22,259,463 |
03 Apr 2024 | 1.4700 | 1.4850 | 1.4400 | 1.4750 | 1.4750 | 16,752,477 |
02 Apr 2024 | 1.4400 | 1.4775 | 1.4400 | 1.4700 | 1.4700 | 14,905,678 |
28 Mar 2024 | 1.3900 | 1.4400 | 1.3850 | 1.4200 | 1.4200 | 29,633,977 |
27 Mar 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 9,417,780 |
26 Mar 2024 | 1.3150 | 1.3425 | 1.3150 | 1.3200 | 1.3200 | 9,535,801 |
25 Mar 2024 | 1.3000 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 9,133,994 |
22 Mar 2024 | 1.2750 | 1.3125 | 1.2550 | 1.3000 | 1.3000 | 20,531,678 |
21 Mar 2024 | 1.2700 | 1.3100 | 1.2600 | 1.2750 | 1.2750 | 24,817,350 |
20 Mar 2024 | 1.2350 | 1.2350 | 1.1900 | 1.2150 | 1.2150 | 12,693,201 |
19 Mar 2024 | 1.2700 | 1.2900 | 1.2525 | 1.2550 | 1.2550 | 21,390,824 |
18 Mar 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2550 | 1.2550 | 10,870,862 |
15 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 55,039,641 |
14 Mar 2024 | 1.2550 | 1.2750 | 1.2550 | 1.2600 | 1.2600 | 15,556,695 |
13 Mar 2024 | 1.2550 | 1.2675 | 1.2300 | 1.2350 | 1.2350 | 14,692,642 |
12 Mar 2024 | 1.2400 | 1.2975 | 1.2300 | 1.2700 | 1.2700 | 24,649,107 |
11 Mar 2024 | 1.2000 | 1.2175 | 1.1750 | 1.1750 | 1.1750 | 10,620,940 |
08 Mar 2024 | 1.1950 | 1.2250 | 1.1900 | 1.2200 | 1.2200 | 14,265,887 |
07 Mar 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 19,932,573 |
06 Mar 2024 | 1.0800 | 1.1000 | 1.0725 | 1.0900 | 1.0900 | 7,039,093 |
05 Mar 2024 | 1.0750 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 20,734,015 |
04 Mar 2024 | 1.1050 | 1.1100 | 1.0750 | 1.0900 | 1.0900 | 15,633,176 |
01 Mar 2024 | 1.0750 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 18,554,514 |
29 Feb 2024 | 1.0600 | 1.0675 | 1.0450 | 1.0550 | 1.0550 | 16,197,289 |
28 Feb 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 19,641,026 |
27 Feb 2024 | 1.0550 | 1.0550 | 0.9850 | 1.0350 | 1.0350 | 22,556,052 |
26 Feb 2024 | 1.0650 | 1.1100 | 1.0575 | 1.0900 | 1.0900 | 29,038,019 |
23 Feb 2024 | 1.0400 | 1.0500 | 1.0075 | 1.0200 | 1.0200 | 5,864,580 |
22 Feb 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 4,841,292 |
21 Feb 2024 | 1.0400 | 1.0500 | 1.0150 | 1.0500 | 1.0500 | 12,796,943 |
20 Feb 2024 | 1.0700 | 1.0700 | 1.0250 | 1.0600 | 1.0600 | 5,686,964 |
19 Feb 2024 | 1.0900 | 1.1100 | 1.0675 | 1.0750 | 1.0750 | 5,072,147 |
16 Feb 2024 | 1.0700 | 1.0900 | 1.0675 | 1.0850 | 1.0850 | 6,730,822 |
15 Feb 2024 | 1.0850 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 13,146,707 |
14 Feb 2024 | 1.0500 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | 5,701,259 |
13 Feb 2024 | 1.0950 | 1.1075 | 1.0800 | 1.0800 | 1.0800 | 23,652,335 |
12 Feb 2024 | 1.0800 | 1.1050 | 1.0650 | 1.0700 | 1.0700 | 3,369,683 |
09 Feb 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0800 | 1.0800 | 5,478,671 |
08 Feb 2024 | 1.1100 | 1.1275 | 1.0950 | 1.0950 | 1.0950 | 3,867,635 |
07 Feb 2024 | 1.0750 | 1.1350 | 1.0650 | 1.1150 | 1.1150 | 11,982,305 |
06 Feb 2024 | 1.0700 | 1.0750 | 1.0375 | 1.0550 | 1.0550 | 6,026,879 |
05 Feb 2024 | 1.1250 | 1.1350 | 1.0950 | 1.0950 | 1.0950 | 4,500,973 |
02 Feb 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1350 | 1.1350 | 8,174,756 |
01 Feb 2024 | 1.1600 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 17,511,555 |
31 Jan 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1650 | 1.1650 | 9,004,245 |
30 Jan 2024 | 1.1700 | 1.1750 | 1.1250 | 1.1350 | 1.1350 | 11,311,615 |
29 Jan 2024 | 1.1200 | 1.1675 | 1.1200 | 1.1650 | 1.1650 | 9,683,693 |
25 Jan 2024 | 1.1000 | 1.1300 | 1.0950 | 1.1200 | 1.1200 | 9,304,711 |
24 Jan 2024 | 1.0750 | 1.1125 | 1.0725 | 1.1000 | 1.1000 | 8,858,552 |
23 Jan 2024 | 1.0500 | 1.0800 | 1.0450 | 1.0650 | 1.0650 | 8,043,778 |
22 Jan 2024 | 0.9950 | 1.0450 | 0.9950 | 1.0400 | 1.0400 | 11,170,574 |
19 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 8,383,174 |
18 Jan 2024 | 0.9900 | 0.9950 | 0.9600 | 0.9750 | 0.9750 | 12,646,521 |
17 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 6,126,416 |
16 Jan 2024 | 1.0400 | 1.0650 | 1.0250 | 1.0450 | 1.0450 | 11,459,888 |
15 Jan 2024 | 1.0850 | 1.0900 | 1.0550 | 1.0725 | 1.0725 | 2,045,269 |
12 Jan 2024 | 1.1200 | 1.1200 | 1.0825 | 1.0950 | 1.0950 | 17,529,381 |
11 Jan 2024 | 1.1450 | 1.1500 | 1.1025 | 1.1300 | 1.1300 | 30,988,617 |
10 Jan 2024 | 1.0050 | 1.1550 | 1.0050 | 1.1500 | 1.1500 | 32,367,280 |
09 Jan 2024 | 0.9200 | 0.9850 | 0.9050 | 0.9800 | 0.9800 | 27,263,238 |
08 Jan 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 6,801,896 |
05 Jan 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9100 | 0.9100 | 5,915,915 |
04 Jan 2024 | 0.9000 | 0.9225 | 0.8825 | 0.9000 | 0.9000 | 10,800,504 |
03 Jan 2024 | 0.9100 | 0.9350 | 0.9050 | 0.9250 | 0.9250 | 8,140,019 |
02 Jan 2024 | 0.9100 | 0.9300 | 0.9075 | 0.9300 | 0.9300 | 5,532,520 |
29 Dec 2023 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.9050 | 8,724,682 |
28 Dec 2023 | 0.9200 | 0.9300 | 0.9100 | 0.9150 | 0.9150 | 5,677,136 |
27 Dec 2023 | 0.9050 | 0.9225 | 0.8975 | 0.9150 | 0.9150 | 6,281,345 |
22 Dec 2023 | 0.8900 | 0.8975 | 0.8750 | 0.8950 | 0.8950 | 7,917,889 |
21 Dec 2023 | 0.8850 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 12,293,945 |
20 Dec 2023 | 0.9400 | 0.9400 | 0.8925 | 0.9050 | 0.9050 | 7,570,024 |
19 Dec 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9050 | 0.9050 | 7,460,087 |
18 Dec 2023 | 0.9000 | 0.9200 | 0.8825 | 0.9200 | 0.9200 | 8,249,884 |
15 Dec 2023 | 0.9150 | 0.9350 | 0.8900 | 0.8900 | 0.8900 | 28,455,291 |
14 Dec 2023 | 0.8300 | 0.8800 | 0.8050 | 0.8750 | 0.8750 | 26,660,130 |
13 Dec 2023 | 0.7750 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | 7,803,436 |
12 Dec 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7850 | 0.7850 | 9,985,885 |
11 Dec 2023 | 0.8150 | 0.8200 | 0.7800 | 0.7850 | 0.7850 | 6,324,755 |
08 Dec 2023 | 0.8100 | 0.8300 | 0.8025 | 0.8100 | 0.8100 | 10,984,209 |
07 Dec 2023 | 0.7750 | 0.8250 | 0.7700 | 0.8100 | 0.8100 | 22,528,964 |
06 Dec 2023 | 0.7250 | 0.7850 | 0.7250 | 0.7800 | 0.7800 | 10,166,139 |
05 Dec 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 10,559,965 |
04 Dec 2023 | 0.7300 | 0.7575 | 0.7200 | 0.7450 | 0.7450 | 11,442,798 |
01 Dec 2023 | 0.7300 | 0.7300 | 0.7050 | 0.7100 | 0.7100 | 4,895,172 |
30 Nov 2023 | 0.7550 | 0.7600 | 0.7150 | 0.7300 | 0.7300 | 33,978,715 |
29 Nov 2023 | 0.7300 | 0.7525 | 0.7300 | 0.7400 | 0.7400 | 9,943,056 |
28 Nov 2023 | 0.7100 | 0.7375 | 0.7000 | 0.7300 | 0.7300 | 11,698,288 |
27 Nov 2023 | 0.7100 | 0.7250 | 0.7075 | 0.7150 | 0.7150 | 3,940,159 |
24 Nov 2023 | 0.6900 | 0.7100 | 0.6850 | 0.7050 | 0.7050 | 3,885,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |