Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 1.2580 | 1.3680 | 1.2570 | 1.3100 | 1.3100 | 900 |
14 May 2024 | 1.3350 | 1.3780 | 1.2430 | 1.2430 | 1.2430 | - |
13 May 2024 | 1.3650 | 1.4200 | 1.3570 | 1.3570 | 1.3570 | - |
10 May 2024 | 1.5180 | 1.5560 | 1.3690 | 1.3690 | 1.3690 | - |
09 May 2024 | 1.5340 | 1.5760 | 1.5340 | 1.5640 | 1.5640 | - |
08 May 2024 | 1.6100 | 1.6200 | 1.5310 | 1.5400 | 1.5400 | - |
07 May 2024 | 1.6120 | 1.7060 | 1.5420 | 1.6510 | 1.6510 | - |
06 May 2024 | 1.3480 | 1.5080 | 1.3480 | 1.5080 | 1.5080 | - |
03 May 2024 | 1.3430 | 1.4330 | 1.3310 | 1.3610 | 1.3610 | - |
02 May 2024 | 1.4170 | 1.4480 | 1.3570 | 1.3570 | 1.3570 | - |
30 Apr 2024 | 1.4840 | 1.5180 | 1.4740 | 1.4740 | 1.4740 | - |
29 Apr 2024 | 1.5700 | 1.6310 | 1.5060 | 1.5060 | 1.5060 | - |
26 Apr 2024 | 1.6900 | 1.6970 | 1.5940 | 1.5940 | 1.5940 | - |
25 Apr 2024 | 1.7470 | 1.7910 | 1.6980 | 1.7020 | 1.7020 | - |
24 Apr 2024 | 1.9650 | 1.9650 | 1.7910 | 1.7910 | 1.7910 | - |
23 Apr 2024 | 2.0480 | 2.1520 | 1.9580 | 1.9750 | 1.9750 | - |
22 Apr 2024 | 1.8340 | 1.9130 | 1.8340 | 1.9000 | 1.9000 | - |
19 Apr 2024 | 1.8930 | 1.9130 | 1.7890 | 1.7890 | 1.7890 | - |
18 Apr 2024 | 2.1300 | 2.1400 | 1.9770 | 1.9770 | 1.9770 | - |
17 Apr 2024 | 2.0640 | 2.1920 | 2.0600 | 2.1880 | 2.1880 | - |
16 Apr 2024 | 2.0700 | 2.0700 | 2.0080 | 2.0480 | 2.0480 | - |
15 Apr 2024 | 2.0320 | 2.0920 | 2.0240 | 2.0920 | 2.0920 | - |
12 Apr 2024 | 2.0920 | 2.1000 | 2.0260 | 2.0620 | 2.0620 | - |
11 Apr 2024 | 2.0000 | 2.1300 | 1.9920 | 2.1300 | 2.1300 | - |
10 Apr 2024 | 2.1100 | 2.1300 | 1.9860 | 1.9880 | 1.9880 | - |
09 Apr 2024 | 2.0060 | 2.1140 | 2.0060 | 2.0960 | 2.0960 | - |
08 Apr 2024 | 2.0740 | 2.0920 | 1.9940 | 2.0020 | 2.0020 | - |
05 Apr 2024 | 2.1080 | 2.1180 | 2.0860 | 2.1180 | 2.1180 | - |
04 Apr 2024 | 2.0860 | 2.1860 | 2.0860 | 2.1320 | 2.1320 | - |
03 Apr 2024 | 2.1860 | 2.1900 | 2.0840 | 2.1180 | 2.1180 | - |
02 Apr 2024 | 2.2340 | 2.2360 | 2.1500 | 2.1500 | 2.1500 | - |
28 Mar 2024 | 2.1560 | 2.2170 | 2.1560 | 2.1730 | 2.1730 | - |
27 Mar 2024 | 2.0680 | 2.1580 | 2.0490 | 2.1480 | 2.1480 | - |
26 Mar 2024 | 2.0230 | 2.1570 | 1.9780 | 2.0720 | 2.0720 | - |
25 Mar 2024 | 2.0180 | 2.1350 | 2.0150 | 2.0440 | 2.0440 | - |
22 Mar 2024 | 1.9420 | 2.0380 | 1.9380 | 2.0220 | 2.0220 | - |
21 Mar 2024 | 1.9565 | 2.0040 | 1.9285 | 1.9660 | 1.9660 | - |
20 Mar 2024 | 1.9920 | 1.9965 | 1.9010 | 1.9750 | 1.9750 | - |
19 Mar 2024 | 1.8175 | 1.8915 | 1.8175 | 1.8550 | 1.8550 | - |
18 Mar 2024 | 1.8505 | 1.9180 | 1.7830 | 1.8440 | 1.8440 | 900 |
15 Mar 2024 | 1.9435 | 1.9445 | 1.8595 | 1.8595 | 1.8595 | - |
14 Mar 2024 | 2.0720 | 2.0880 | 1.8875 | 1.8880 | 1.8880 | - |
13 Mar 2024 | 2.1640 | 2.4500 | 2.0510 | 2.0510 | 2.0510 | - |
12 Mar 2024 | 2.2500 | 2.3150 | 2.1510 | 2.1510 | 2.1510 | - |
11 Mar 2024 | 2.2230 | 2.2850 | 2.2170 | 2.2380 | 2.2380 | - |
08 Mar 2024 | 2.1820 | 2.2810 | 2.1820 | 2.2260 | 2.2260 | - |
07 Mar 2024 | 2.1980 | 2.2590 | 2.1790 | 2.1790 | 2.1790 | - |
06 Mar 2024 | 2.1360 | 2.2050 | 2.1240 | 2.1980 | 2.1980 | - |
05 Mar 2024 | 2.1870 | 2.1890 | 2.0840 | 2.1330 | 2.1330 | - |
04 Mar 2024 | 2.2070 | 2.2810 | 2.1310 | 2.1970 | 2.1970 | - |
01 Mar 2024 | 2.1770 | 2.2210 | 2.1720 | 2.2000 | 2.2000 | - |
29 Feb 2024 | 2.1490 | 2.1970 | 2.1230 | 2.1600 | 2.1600 | - |
28 Feb 2024 | 2.2490 | 2.2600 | 2.1450 | 2.1450 | 2.1450 | - |
27 Feb 2024 | 2.2280 | 2.3010 | 2.1810 | 2.2260 | 2.2260 | - |
26 Feb 2024 | 2.2790 | 2.3360 | 2.1810 | 2.1980 | 2.1980 | - |
23 Feb 2024 | 2.2550 | 2.2950 | 2.2130 | 2.2780 | 2.2780 | - |
22 Feb 2024 | 2.4850 | 2.5020 | 2.2780 | 2.2780 | 2.2780 | - |
21 Feb 2024 | 2.6320 | 2.6410 | 2.4900 | 2.4900 | 2.4900 | - |
20 Feb 2024 | 2.7240 | 2.7680 | 2.6220 | 2.6220 | 2.6220 | - |
19 Feb 2024 | 2.7290 | 2.7320 | 2.7270 | 2.7270 | 2.7270 | - |
16 Feb 2024 | 2.8060 | 2.8070 | 2.6880 | 2.7510 | 2.7510 | - |
15 Feb 2024 | 2.7070 | 2.7810 | 2.6810 | 2.7810 | 2.7810 | - |
14 Feb 2024 | 2.6000 | 2.7270 | 2.5710 | 2.7080 | 2.7080 | - |
13 Feb 2024 | 2.8980 | 2.9040 | 2.5810 | 2.5820 | 2.5820 | - |
12 Feb 2024 | 3.0290 | 3.1800 | 2.9350 | 2.9650 | 2.9650 | - |
09 Feb 2024 | 3.1340 | 3.1660 | 2.8870 | 2.9800 | 2.9800 | - |
08 Feb 2024 | 2.9780 | 3.1500 | 2.9600 | 3.1080 | 3.1080 | - |
07 Feb 2024 | 2.9660 | 3.0610 | 2.8590 | 2.9840 | 2.9840 | - |
06 Feb 2024 | 2.9980 | 3.2560 | 2.8580 | 2.9610 | 2.9610 | - |
05 Feb 2024 | 2.7770 | 2.8820 | 2.6670 | 2.8810 | 2.8810 | - |
02 Feb 2024 | 2.8430 | 2.8930 | 2.6740 | 2.7940 | 2.7940 | - |
01 Feb 2024 | 2.7690 | 2.8380 | 2.5630 | 2.7920 | 2.7920 | - |
31 Jan 2024 | 2.6720 | 2.9420 | 2.6720 | 2.8180 | 2.8180 | - |
30 Jan 2024 | 2.7720 | 2.9200 | 2.6420 | 2.6420 | 2.6420 | 900 |
29 Jan 2024 | 2.3300 | 2.7680 | 2.3300 | 2.7560 | 2.7560 | - |
26 Jan 2024 | 2.2690 | 2.3490 | 2.2690 | 2.3250 | 2.3250 | - |
25 Jan 2024 | 2.2100 | 2.3040 | 2.2060 | 2.2920 | 2.2920 | - |
24 Jan 2024 | 2.3110 | 2.3650 | 2.2390 | 2.2390 | 2.2390 | - |
23 Jan 2024 | 2.3010 | 2.4110 | 2.2670 | 2.3460 | 2.3460 | - |
22 Jan 2024 | 2.2380 | 2.3970 | 2.2180 | 2.2650 | 2.2650 | - |
19 Jan 2024 | 2.2460 | 2.2480 | 2.1460 | 2.2170 | 2.2170 | - |
18 Jan 2024 | 2.5110 | 2.5160 | 2.2410 | 2.2500 | 2.2500 | - |
17 Jan 2024 | 2.7540 | 2.7540 | 2.4270 | 2.5230 | 2.5230 | - |
16 Jan 2024 | 3.0380 | 3.0870 | 2.6990 | 2.7550 | 2.7550 | - |
15 Jan 2024 | 3.0370 | 3.0420 | 3.0340 | 3.0380 | 3.0380 | - |
12 Jan 2024 | 2.7680 | 3.0700 | 2.7670 | 3.0260 | 3.0260 | - |
11 Jan 2024 | 3.0500 | 3.0640 | 2.7260 | 2.7670 | 2.7670 | - |
10 Jan 2024 | 3.2220 | 3.3260 | 2.9000 | 3.0600 | 3.0600 | - |
09 Jan 2024 | 2.2460 | 2.4070 | 2.2400 | 2.4070 | 2.4070 | - |
08 Jan 2024 | 2.2070 | 2.2710 | 2.0720 | 2.2410 | 2.2410 | 300 |
05 Jan 2024 | 1.9140 | 2.2710 | 1.8000 | 2.2710 | 2.2710 | - |
04 Jan 2024 | 1.6120 | 2.0770 | 1.6095 | 1.9960 | 1.9960 | - |
03 Jan 2024 | 1.8320 | 1.9170 | 1.6070 | 1.6070 | 1.6070 | - |
02 Jan 2024 | 1.7145 | 1.9315 | 1.7015 | 1.8315 | 1.8315 | - |
29 Dec 2023 | 1.5725 | 1.6875 | 1.5720 | 1.5720 | 1.5720 | - |
28 Dec 2023 | 1.5830 | 1.5890 | 1.5600 | 1.5675 | 1.5675 | - |
27 Dec 2023 | 1.5035 | 1.5715 | 1.4700 | 1.5535 | 1.5535 | - |
22 Dec 2023 | 1.3415 | 1.4850 | 1.3405 | 1.4850 | 1.4850 | - |
21 Dec 2023 | 1.3975 | 1.4420 | 1.3500 | 1.3500 | 1.3500 | - |
20 Dec 2023 | 1.4470 | 1.4855 | 1.3390 | 1.3390 | 1.3390 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |