Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.7840 | 1.7850 | 1.7840 | 1.7850 | 1.7850 | 2,200 |
17 Apr 2024 | 1.7767 | 1.7940 | 1.7812 | 1.8035 | 1.8035 | 63,618 |
16 Apr 2024 | 1.7845 | 1.7810 | 1.7620 | 1.7645 | 1.7645 | 95,595 |
15 Apr 2024 | 1.7958 | 1.7965 | 1.7915 | 1.7928 | 1.7928 | 19,564 |
12 Apr 2024 | 1.7917 | 1.7980 | 1.7905 | 1.7928 | 1.7928 | 33,766 |
11 Apr 2024 | 1.8015 | 1.8100 | 1.7985 | 1.8010 | 1.8010 | 141,551 |
10 Apr 2024 | 1.7973 | 1.8040 | 1.7880 | 1.8000 | 1.8000 | 40,903 |
09 Apr 2024 | 1.7923 | 1.8060 | 1.7945 | 1.7988 | 1.7988 | 40,616 |
08 Apr 2024 | 1.7860 | 1.8075 | 1.7830 | 1.7860 | 1.7860 | 129,164 |
05 Apr 2024 | 1.7773 | 1.7865 | 1.7750 | 1.7782 | 1.7782 | 87,749 |
04 Apr 2024 | 1.7800 | 1.7850 | 1.7780 | 1.7805 | 1.7805 | 22,007 |
03 Apr 2024 | 1.7767 | 1.7810 | 1.7735 | 1.7747 | 1.7747 | 26,155 |
02 Apr 2024 | 1.7752 | 1.7845 | 1.7735 | 1.7810 | 1.7810 | 121,265 |
28 Mar 2024 | 1.7752 | 1.7735 | 1.7315 | 1.7717 | 1.7717 | 1,212,876 |
27 Mar 2024 | 1.7713 | 1.7845 | 1.7665 | 1.7778 | 1.7778 | 171,582 |
26 Mar 2024 | 1.7665 | 1.7720 | 1.7630 | 1.7645 | 1.7645 | 2,381,598 |
25 Mar 2024 | 1.7655 | 1.7810 | 1.7620 | 1.7732 | 1.7732 | 30,254 |
22 Mar 2024 | 1.7773 | 1.7855 | 1.7670 | 1.7805 | 1.7805 | 183,464 |
21 Mar 2024 | 1.7830 | 1.7895 | 1.7780 | 1.7855 | 1.7855 | 80,148 |
20 Mar 2024 | 1.7773 | 1.7895 | 1.7725 | 1.7810 | 1.7810 | 87,368 |
19 Mar 2024 | 1.7815 | 1.7920 | 1.7770 | 1.7793 | 1.7793 | 78,793 |
18 Mar 2024 | 1.7593 | 1.7950 | 1.7585 | 1.7830 | 1.7830 | 220,926 |
15 Mar 2024 | 1.7567 | 1.7735 | 1.7600 | 1.7620 | 1.7620 | 171,066 |
14 Mar 2024 | 1.7537 | 1.7575 | 1.7500 | 1.7513 | 1.7513 | 106,908 |
13 Mar 2024 | 1.7513 | 1.7530 | 1.7500 | 1.7502 | 1.7502 | 365,173 |
12 Mar 2024 | 1.7507 | 1.7530 | 1.7510 | 1.7533 | 1.7533 | 54,488 |
11 Mar 2024 | 1.7485 | 1.7545 | 1.7500 | 1.7522 | 1.7522 | 115,556 |
08 Mar 2024 | 1.7522 | 1.7560 | 1.7505 | 1.7502 | 1.7502 | 43,638 |
07 Mar 2024 | 1.7502 | 1.7590 | 1.7505 | 1.7517 | 1.7517 | 106,550 |
06 Mar 2024 | 1.7490 | 1.7530 | 1.7500 | 1.7495 | 1.7495 | 164,555 |
05 Mar 2024 | 1.7485 | 1.7540 | 1.7400 | 1.7480 | 1.7480 | 173,795 |
04 Mar 2024 | 1.7507 | 1.7585 | 1.7410 | 1.7502 | 1.7502 | 177,699 |
01 Mar 2024 | 1.7490 | 1.7530 | 1.7355 | 1.7410 | 1.7410 | 421,004 |
29 Feb 2024 | 1.7620 | 1.7640 | 1.7465 | 1.7522 | 1.7522 | 1,088,949 |
28 Feb 2024 | 1.7303 | 1.7670 | 1.7245 | 1.7582 | 1.7582 | 466,156 |
27 Feb 2024 | 1.7280 | 1.7350 | 1.7265 | 1.7275 | 1.7275 | 2,171,602 |
26 Feb 2024 | 1.7318 | 1.7330 | 1.7260 | 1.7295 | 1.7295 | 192,563 |
23 Feb 2024 | 1.7210 | 1.7385 | 1.7165 | 1.7177 | 1.7177 | 305,373 |
22 Feb 2024 | 1.7303 | 1.7320 | 1.7100 | 1.7303 | 1.7303 | 411,981 |
21 Feb 2024 | 1.7225 | 1.7300 | 1.7200 | 1.7270 | 1.7270 | 506,970 |
20 Feb 2024 | 1.7295 | 1.7350 | 1.7225 | 1.7318 | 1.7318 | 337,053 |
19 Feb 2024 | 1.7285 | 1.7345 | 1.7215 | 1.7280 | 1.7280 | 303,694 |
16 Feb 2024 | 1.7440 | 1.7495 | 1.7210 | 1.7410 | 1.7410 | 450,485 |
15 Feb 2024 | 1.7215 | 1.7485 | 1.7200 | 1.7470 | 1.7470 | 737,263 |
14 Feb 2024 | 1.7172 | 1.7230 | 1.7130 | 1.7142 | 1.7142 | 1,116,390 |
13 Feb 2024 | 1.7255 | 1.7295 | 1.7085 | 1.7215 | 1.7215 | 3,336,584 |
12 Feb 2024 | 1.7902 | 1.7320 | 1.6645 | 1.7295 | 1.7295 | 10,839,892 |
09 Feb 2024 | 1.9572 | 1.9500 | 1.7635 | 1.8085 | 1.8085 | 10,651,291 |
08 Feb 2024 | 1.6255 | 1.7300 | 1.6345 | 1.6640 | 1.6640 | 2,944,985 |
07 Feb 2024 | 1.5948 | 1.6520 | 1.5530 | 1.6367 | 1.6367 | 1,069,187 |
06 Feb 2024 | 1.5645 | 1.6080 | 1.5785 | 1.6060 | 1.6060 | 600,776 |
05 Feb 2024 | 1.5503 | 1.5830 | 1.5280 | 1.5680 | 1.5680 | 712,794 |
02 Feb 2024 | 1.5670 | 1.5640 | 1.5250 | 1.5512 | 1.5512 | 365,283 |
01 Feb 2024 | 1.5600 | 1.5845 | 1.5515 | 1.5625 | 1.5625 | 444,077 |
31 Jan 2024 | 1.5485 | 1.5910 | 1.5265 | 1.5792 | 1.5792 | 1,639,359 |
30 Jan 2024 | 1.6680 | 1.6765 | 1.5035 | 1.5470 | 1.5470 | 3,688,554 |
29 Jan 2024 | 1.6508 | 1.6700 | 1.6110 | 1.6470 | 1.6470 | 1,295,471 |
26 Jan 2024 | 1.6962 | 1.7105 | 1.6205 | 1.6660 | 1.6660 | 775,813 |
25 Jan 2024 | 1.7080 | 1.7160 | 1.6800 | 1.7020 | 1.7020 | 1,530,235 |
24 Jan 2024 | 1.7455 | 1.7615 | 1.6920 | 1.7210 | 1.7210 | 1,960,813 |
23 Jan 2024 | 1.7660 | 1.8060 | 1.7355 | 1.7593 | 1.7593 | 806,741 |
22 Jan 2024 | 1.6727 | 1.7480 | 1.6750 | 1.7328 | 1.7328 | 1,413,627 |
19 Jan 2024 | 1.6680 | 1.6875 | 1.6525 | 1.6630 | 1.6630 | 846,936 |
18 Jan 2024 | 1.7118 | 1.7075 | 1.6080 | 1.6523 | 1.6523 | 1,938,098 |
17 Jan 2024 | 1.6880 | 1.7250 | 1.6770 | 1.7138 | 1.7138 | 2,340,736 |
16 Jan 2024 | 1.6163 | 1.7060 | 1.6085 | 1.6912 | 1.6912 | 1,684,785 |
15 Jan 2024 | 1.6025 | 1.6325 | 1.5915 | 1.6152 | 1.6152 | 543,154 |
12 Jan 2024 | 1.5695 | 1.6190 | 1.5665 | 1.6193 | 1.6193 | 1,529,949 |
11 Jan 2024 | 1.5415 | 1.5800 | 1.5045 | 1.5655 | 1.5655 | 757,905 |
10 Jan 2024 | 1.5512 | 1.5720 | 1.5325 | 1.5532 | 1.5532 | 776,700 |
09 Jan 2024 | 1.5050 | 1.5590 | 1.5105 | 1.5543 | 1.5543 | 1,527,205 |
08 Jan 2024 | 1.5158 | 1.5200 | 1.4900 | 1.5075 | 1.5075 | 1,042,309 |
05 Jan 2024 | 1.6187 | 1.5735 | 1.5000 | 1.5225 | 1.5225 | 2,532,160 |
04 Jan 2024 | 1.5963 | 1.6215 | 1.5875 | 1.6187 | 1.6187 | 882,678 |
03 Jan 2024 | 1.6030 | 1.6005 | 1.5635 | 1.5938 | 1.5938 | 289,692 |
02 Jan 2024 | 1.6187 | 1.6330 | 1.5815 | 1.5933 | 1.5933 | 515,796 |
29 Dec 2023 | 1.6050 | 1.6365 | 1.5960 | 1.6245 | 1.6245 | 447,728 |
28 Dec 2023 | 1.6260 | 1.6260 | 1.6035 | 1.6215 | 1.6215 | 217,068 |
27 Dec 2023 | 1.6250 | 1.6495 | 1.6175 | 1.6280 | 1.6280 | 497,302 |
22 Dec 2023 | 1.6102 | 1.6370 | 1.6140 | 1.6328 | 1.6328 | 287,873 |
21 Dec 2023 | 1.6178 | 1.6230 | 1.6000 | 1.6152 | 1.6152 | 272,079 |
20 Dec 2023 | 1.6000 | 1.6270 | 1.6050 | 1.6200 | 1.6200 | 279,554 |
19 Dec 2023 | 1.5927 | 1.6210 | 1.5550 | 1.6020 | 1.6020 | 244,690 |
18 Dec 2023 | 1.6102 | 1.6370 | 1.5840 | 1.6070 | 1.6070 | 752,683 |
15 Dec 2023 | 1.5718 | 1.6345 | 1.5735 | 1.6113 | 1.6113 | 1,416,230 |
14 Dec 2023 | 1.5875 | 1.6140 | 1.5200 | 1.5562 | 1.5562 | 1,121,255 |
13 Dec 2023 | 1.6000 | 1.6130 | 1.5510 | 1.6025 | 1.6025 | 518,404 |
12 Dec 2023 | 1.6172 | 1.6260 | 1.5935 | 1.6065 | 1.6065 | 827,542 |
11 Dec 2023 | 1.5777 | 1.6225 | 1.5540 | 1.6055 | 1.6055 | 1,189,867 |
08 Dec 2023 | 1.5000 | 1.5880 | 1.5040 | 1.5870 | 1.5870 | 814,021 |
07 Dec 2023 | 1.4967 | 1.5145 | 1.4375 | 1.5045 | 1.5045 | 786,175 |
06 Dec 2023 | 1.5102 | 1.5380 | 1.4870 | 1.5030 | 1.5030 | 999,622 |
05 Dec 2023 | 1.4792 | 1.5330 | 1.4750 | 1.4885 | 1.4885 | 1,015,583 |
04 Dec 2023 | 1.4967 | 1.5050 | 1.4620 | 1.4763 | 1.4763 | 734,858 |
01 Dec 2023 | 1.5000 | 1.5100 | 1.4830 | 1.5000 | 1.5000 | 295,555 |
30 Nov 2023 | 1.4645 | 1.5190 | 1.4500 | 1.5045 | 1.5045 | 556,512 |
29 Nov 2023 | 1.4800 | 1.4820 | 1.4555 | 1.4753 | 1.4753 | 487,460 |
28 Nov 2023 | 1.4615 | 1.4800 | 1.4495 | 1.4753 | 1.4753 | 301,021 |
27 Nov 2023 | 1.4615 | 1.4725 | 1.4390 | 1.4655 | 1.4655 | 514,543 |
24 Nov 2023 | 1.4645 | 1.4650 | 1.4410 | 1.4610 | 1.4610 | 167,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |