Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.4900 | 1.5680 | 1.4800 | 1.5600 | 1.5600 | 11,104 |
26 Mar 2024 | 1.4210 | 1.4880 | 1.4300 | 1.4760 | 1.4760 | 11,729 |
25 Mar 2024 | 1.3510 | 1.4180 | 1.4000 | 1.4141 | 1.4141 | 1,553 |
22 Mar 2024 | 1.3570 | 1.3980 | 1.3600 | 1.3801 | 1.3801 | 238 |
21 Mar 2024 | 1.3070 | 1.3600 | 1.3500 | 1.3541 | 1.3541 | 1,555 |
20 Mar 2024 | 1.3470 | 1.3380 | 1.3300 | 1.3300 | 1.3300 | 161 |
19 Mar 2024 | 1.4060 | 1.3940 | 1.3278 | 1.3281 | 1.3281 | 1,517 |
18 Mar 2024 | 1.4180 | 1.4060 | 1.3948 | 1.3948 | 1.3948 | 1,278 |
15 Mar 2024 | 1.3870 | 1.3920 | 1.3882 | 1.3882 | 1.3882 | 408 |
14 Mar 2024 | 1.3380 | 1.4380 | 1.3422 | 1.3762 | 1.3762 | 5,891 |
13 Mar 2024 | 1.3300 | 1.3502 | 1.3280 | 1.3502 | 1.3502 | 840 |
12 Mar 2024 | 1.3050 | 1.3320 | 1.3000 | 1.3320 | 1.3320 | 73 |
11 Mar 2024 | 1.3070 | 1.3002 | 1.2900 | 1.3000 | 1.3000 | 5,175 |
08 Mar 2024 | 1.3090 | 1.2942 | 1.2818 | 1.2942 | 1.2942 | 1,232 |
07 Mar 2024 | 1.2610 | 1.2958 | 1.2660 | 1.2958 | 1.2958 | 19 |
06 Mar 2024 | 1.2900 | 1.2880 | 1.2778 | 1.2780 | 1.2780 | 6,529 |
05 Mar 2024 | 1.2120 | 1.2658 | 1.2380 | 1.2658 | 1.2658 | 7,827 |
04 Mar 2024 | 1.2520 | 1.2640 | 1.2458 | 1.2458 | 1.2458 | 1,855 |
01 Mar 2024 | 1.2580 | 1.2640 | 1.2480 | 1.2640 | 1.2640 | 611 |
29 Feb 2024 | 1.2960 | 1.2760 | 1.2500 | 1.2500 | 1.2500 | 567 |
28 Feb 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3060 | 1.3060 | 34 |
27 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
26 Feb 2024 | 1.2610 | 1.2758 | 1.2660 | 1.2758 | 1.2758 | 1,249 |
23 Feb 2024 | 1.2690 | 1.2720 | 1.2700 | 1.2720 | 1.2720 | 78 |
22 Feb 2024 | 1.2670 | 1.2780 | 1.2700 | 1.2720 | 1.2720 | 313 |
21 Feb 2024 | 1.2540 | 1.2600 | 1.2540 | 1.2600 | 1.2600 | 130 |
20 Feb 2024 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 16 |
19 Feb 2024 | 1.2900 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 17 |
16 Feb 2024 | 1.2560 | 1.2900 | 1.2798 | 1.2800 | 1.2800 | 4,257 |
15 Feb 2024 | 1.2800 | 1.2800 | 1.2754 | 1.2754 | 1.2754 | 254 |
14 Feb 2024 | 1.3030 | 1.2800 | 1.2720 | 1.2720 | 1.2720 | 18 |
13 Feb 2024 | 1.2540 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 1,307 |
12 Feb 2024 | 1.2980 | 1.3120 | 1.2740 | 1.2960 | 1.2960 | 146 |
09 Feb 2024 | 1.2900 | 1.2900 | 1.2857 | 1.2860 | 1.2860 | 94 |
08 Feb 2024 | 1.2960 | 1.3040 | 1.2940 | 1.2940 | 1.2940 | 85 |
07 Feb 2024 | 1.3220 | 1.3160 | 1.2940 | 1.2984 | 1.2984 | 986 |
06 Feb 2024 | 1.3300 | 1.3020 | 1.2880 | 1.3020 | 1.3020 | 249 |
05 Feb 2024 | 1.3300 | 1.3240 | 1.3020 | 1.3102 | 1.3102 | 5,237 |
02 Feb 2024 | 1.3110 | 1.3280 | 1.3133 | 1.3133 | 1.3133 | 1,591 |
01 Feb 2024 | 1.3200 | 1.3178 | 1.3178 | 1.3150 | 1.3150 | 129 |
31 Jan 2024 | 1.3010 | 1.3280 | 1.3158 | 1.3158 | 1.3158 | 2,186 |
30 Jan 2024 | 1.3340 | 1.3340 | 1.3200 | 1.3340 | 1.3340 | 24 |
29 Jan 2024 | 1.3010 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 50 |
26 Jan 2024 | 1.3300 | 1.3520 | 1.3238 | 1.3240 | 1.3240 | 409 |
25 Jan 2024 | 1.3490 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 7 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.3030 | 1.3047 | 1.3002 | 1.3002 | 1.3002 | 4,454 |
19 Jan 2024 | 1.2580 | 1.3040 | 1.2660 | 1.3000 | 1.3000 | 7,899 |
18 Jan 2024 | 1.2420 | 1.2640 | 1.2540 | 1.2640 | 1.2640 | 11,186 |
17 Jan 2024 | 1.2690 | 1.2680 | 1.2440 | 1.2680 | 1.2680 | 10,119 |
16 Jan 2024 | 1.3170 | 1.3077 | 1.2740 | 1.2740 | 1.2740 | 1,240 |
15 Jan 2024 | 1.3150 | 1.3540 | 1.3060 | 1.3100 | 1.3100 | 36,366 |
12 Jan 2024 | 1.3490 | 1.3502 | 1.3400 | 1.3502 | 1.3502 | 546 |
11 Jan 2024 | 1.3130 | 1.3600 | 1.3340 | 1.3398 | 1.3398 | 1,924 |
10 Jan 2024 | 1.3320 | 1.3280 | 1.3198 | 1.3267 | 1.3267 | 1,912 |
09 Jan 2024 | 1.3490 | 1.3580 | 1.3298 | 1.3298 | 1.3298 | 11,647 |
08 Jan 2024 | 1.3320 | 1.3502 | 1.3240 | 1.3500 | 1.3500 | 5,448 |
05 Jan 2024 | 1.3110 | 1.3400 | 1.3020 | 1.3360 | 1.3360 | 2,177 |
04 Jan 2024 | 1.3410 | 1.3260 | 1.3178 | 1.3180 | 1.3180 | 10,035 |
03 Jan 2024 | 1.3470 | 1.3400 | 1.3180 | 1.3400 | 1.3400 | 19,747 |
02 Jan 2024 | 1.3300 | 1.3500 | 1.3160 | 1.3300 | 1.3300 | 12,702 |
29 Dec 2023 | 1.2520 | 1.3100 | 1.2640 | 1.3000 | 1.3000 | 17,864 |
28 Dec 2023 | 1.2610 | 1.2800 | 1.2560 | 1.2720 | 1.2720 | 7,360 |
27 Dec 2023 | 1.2650 | 1.2760 | 1.2500 | 1.2640 | 1.2640 | 9,547 |
22 Dec 2023 | 1.2500 | 1.2760 | 1.2600 | 1.2640 | 1.2640 | 27,446 |
21 Dec 2023 | 1.2500 | 1.2780 | 1.2520 | 1.2580 | 1.2580 | 1,493 |
20 Dec 2023 | 1.2610 | 1.2800 | 1.2620 | 1.2640 | 1.2640 | 20,082 |
19 Dec 2023 | 1.2690 | 1.2800 | 1.2722 | 1.2742 | 1.2742 | 1,807 |
18 Dec 2023 | 1.2860 | 1.2840 | 1.2820 | 1.2820 | 1.2820 | 1,990 |
15 Dec 2023 | 1.3010 | 1.2982 | 1.2820 | 1.2940 | 1.2940 | 12,602 |
14 Dec 2023 | 1.3200 | 1.3180 | 1.2820 | 1.2820 | 1.2820 | 38,581 |
13 Dec 2023 | 1.3030 | 1.3080 | 1.2940 | 1.2965 | 1.2965 | 11,109 |
12 Dec 2023 | 1.3010 | 1.3300 | 1.2940 | 1.3040 | 1.3040 | 18,158 |
11 Dec 2023 | 1.3300 | 1.3380 | 1.3120 | 1.3120 | 1.3120 | 25,024 |
08 Dec 2023 | 1.3260 | 1.3400 | 1.3280 | 1.3280 | 1.3280 | 5,530 |
07 Dec 2023 | 1.2900 | 1.3262 | 1.3040 | 1.3260 | 1.3260 | 18,197 |
06 Dec 2023 | 1.2610 | 1.2860 | 1.2720 | 1.2860 | 1.2860 | 8,501 |
05 Dec 2023 | 1.2420 | 1.2760 | 1.2660 | 1.2720 | 1.2720 | 15,606 |
04 Dec 2023 | 1.2560 | 1.2900 | 1.2638 | 1.2638 | 1.2638 | 21,049 |
01 Dec 2023 | 1.2800 | 1.2820 | 1.2700 | 1.2700 | 1.2700 | 3,736 |
30 Nov 2023 | 1.2710 | 1.2782 | 1.2460 | 1.2780 | 1.2780 | 64,817 |
29 Nov 2023 | 1.2370 | 1.2680 | 1.2506 | 1.2660 | 1.2660 | 2,326 |
28 Nov 2023 | 1.2630 | 1.2680 | 1.2440 | 1.2440 | 1.2440 | 4,274 |
27 Nov 2023 | 1.2420 | 1.2680 | 1.2440 | 1.2559 | 1.2559 | 3,361 |
24 Nov 2023 | 1.2420 | 1.2680 | 1.2520 | 1.2520 | 1.2520 | 4,985 |
23 Nov 2023 | 1.2610 | 1.2660 | 1.2460 | 1.2528 | 1.2528 | 14,209 |
22 Nov 2023 | 1.2800 | 1.2800 | 1.2620 | 1.2620 | 1.2620 | 942 |
21 Nov 2023 | 1.3070 | 1.3000 | 1.2780 | 1.2840 | 1.2840 | 24,668 |
20 Nov 2023 | 1.2610 | 1.3002 | 1.2720 | 1.2720 | 1.2720 | 6,203 |
17 Nov 2023 | 1.2580 | 1.2760 | 1.2500 | 1.2680 | 1.2680 | 9,926 |
16 Nov 2023 | 1.2100 | 1.2480 | 1.2100 | 1.2462 | 1.2462 | 10,755 |
15 Nov 2023 | 1.2000 | 1.2600 | 1.2300 | 1.2441 | 1.2441 | 5,000 |
14 Nov 2023 | 1.1600 | 1.2182 | 1.1700 | 1.2182 | 1.2182 | 28,009 |
13 Nov 2023 | 1.1490 | 1.2100 | 1.1482 | 1.1482 | 1.1482 | 29,946 |
10 Nov 2023 | 1.1220 | 1.1300 | 1.1140 | 1.1200 | 1.1200 | 8,584 |
09 Nov 2023 | 1.1300 | 1.1220 | 1.1130 | 1.1130 | 1.1130 | 2,465 |
08 Nov 2023 | 1.1090 | 1.1240 | 1.1098 | 1.1098 | 1.1098 | 305 |
07 Nov 2023 | 1.1300 | 1.1280 | 1.1240 | 1.1269 | 1.1269 | 2,273 |
06 Nov 2023 | 1.1070 | 1.1380 | 1.1258 | 1.1258 | 1.1258 | 14,847 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |