Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1700 | 1.5550 | 1.1700 | 1.5300 | 1.5300 | - |
02 May 2024 | 1.1750 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | - |
30 Apr 2024 | 1.1750 | 1.1850 | 1.1750 | 1.1750 | 1.1750 | - |
29 Apr 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | - |
26 Apr 2024 | 1.1800 | 1.1800 | 1.1350 | 1.1700 | 1.1700 | - |
25 Apr 2024 | 1.1950 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | - |
24 Apr 2024 | 1.1750 | 1.2000 | 1.1700 | 1.1950 | 1.1950 | - |
23 Apr 2024 | 1.1650 | 1.1750 | 1.1550 | 1.1750 | 1.1750 | - |
22 Apr 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1650 | 1.1650 | - |
19 Apr 2024 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | - |
18 Apr 2024 | 1.1550 | 1.1650 | 1.1550 | 1.1550 | 1.1550 | - |
17 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | - |
16 Apr 2024 | 1.1450 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | - |
15 Apr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | - |
12 Apr 2024 | 1.1000 | 1.2600 | 1.0500 | 1.2100 | 1.2100 | - |
11 Apr 2024 | 1.0800 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | - |
10 Apr 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0800 | 1.0800 | - |
09 Apr 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | - |
08 Apr 2024 | 1.1600 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | - |
05 Apr 2024 | 1.0850 | 1.1650 | 1.0850 | 1.1600 | 1.1600 | - |
04 Apr 2024 | 1.0850 | 1.1250 | 1.0850 | 1.0850 | 1.0850 | - |
03 Apr 2024 | 1.1800 | 1.1950 | 1.0850 | 1.0850 | 1.0850 | - |
02 Apr 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | - |
28 Mar 2024 | 1.2250 | 1.2250 | 1.1950 | 1.1950 | 1.1950 | - |
27 Mar 2024 | 1.2450 | 1.2800 | 1.2250 | 1.2250 | 1.2250 | - |
26 Mar 2024 | 1.2350 | 1.3150 | 1.2350 | 1.2450 | 1.2450 | - |
25 Mar 2024 | 1.2250 | 1.3300 | 1.2250 | 1.2350 | 1.2350 | - |
22 Mar 2024 | 1.2200 | 1.2250 | 1.1850 | 1.2250 | 1.2250 | - |
21 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
20 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | - |
19 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
18 Mar 2024 | 1.2150 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | - |
15 Mar 2024 | 1.1300 | 1.2500 | 1.1100 | 1.2150 | 1.2150 | - |
14 Mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | - |
13 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | - |
12 Mar 2024 | 1.2350 | 1.2350 | 1.2150 | 1.2200 | 1.2200 | - |
11 Mar 2024 | 1.2600 | 1.2650 | 1.2350 | 1.2350 | 1.2350 | - |
08 Mar 2024 | 1.3300 | 1.3450 | 1.2400 | 1.2600 | 1.2600 | - |
07 Mar 2024 | 1.4700 | 1.4700 | 1.3300 | 1.3300 | 1.3300 | - |
06 Mar 2024 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | - |
05 Mar 2024 | 1.6000 | 1.6450 | 1.5800 | 1.5800 | 1.5800 | - |
04 Mar 2024 | 1.5150 | 1.6700 | 1.5150 | 1.6000 | 1.6000 | - |
01 Mar 2024 | 1.4500 | 1.6100 | 1.4500 | 1.5150 | 1.5150 | - |
29 Feb 2024 | 1.3650 | 1.6050 | 1.3650 | 1.4500 | 1.4500 | - |
28 Feb 2024 | 1.4900 | 1.6100 | 1.3650 | 1.3650 | 1.3650 | - |
27 Feb 2024 | 1.3400 | 1.5800 | 1.3000 | 1.4900 | 1.4900 | - |
26 Feb 2024 | 1.0300 | 1.3400 | 1.0250 | 1.3400 | 1.3400 | - |
23 Feb 2024 | 1.1050 | 1.1050 | 1.0300 | 1.0300 | 1.0300 | - |
22 Feb 2024 | 1.1450 | 1.1600 | 1.1050 | 1.1050 | 1.1050 | - |
21 Feb 2024 | 1.1650 | 1.1650 | 1.0700 | 1.1450 | 1.1450 | - |
20 Feb 2024 | 1.3300 | 1.3300 | 1.1200 | 1.1650 | 1.1650 | - |
19 Feb 2024 | 1.3250 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | - |
16 Feb 2024 | 1.4200 | 1.4200 | 1.3250 | 1.3250 | 1.3250 | - |
15 Feb 2024 | 1.4250 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | - |
14 Feb 2024 | 1.6200 | 1.6200 | 1.4250 | 1.4250 | 1.4250 | - |
13 Feb 2024 | 1.4300 | 1.8300 | 1.4300 | 1.8000 | 1.8000 | - |
12 Feb 2024 | 1.3900 | 1.6600 | 1.3900 | 1.4300 | 1.4300 | - |
09 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
08 Feb 2024 | 0.8000 | 1.0600 | 0.8000 | 1.0600 | 1.0600 | - |
07 Feb 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | - |
06 Feb 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | - |
05 Feb 2024 | 0.8400 | 0.8400 | 0.8140 | 0.8200 | 0.8200 | - |
02 Feb 2024 | 0.8400 | 0.8400 | 0.8260 | 0.8400 | 0.8400 | - |
01 Feb 2024 | 0.8500 | 0.8500 | 0.8260 | 0.8400 | 0.8400 | - |
31 Jan 2024 | 0.8500 | 0.8500 | 0.8320 | 0.8500 | 0.8500 | - |
30 Jan 2024 | 0.8400 | 0.8500 | 0.8140 | 0.8500 | 0.8500 | - |
29 Jan 2024 | 0.8440 | 0.8460 | 0.8400 | 0.8400 | 0.8400 | - |
26 Jan 2024 | 0.8200 | 0.8440 | 0.8000 | 0.8440 | 0.8440 | - |
25 Jan 2024 | 0.8080 | 0.8200 | 0.7620 | 0.8200 | 0.8200 | - |
24 Jan 2024 | 0.8000 | 0.8080 | 0.7520 | 0.8080 | 0.8080 | - |
23 Jan 2024 | 0.6820 | 0.8100 | 0.6820 | 0.8000 | 0.8000 | - |
22 Jan 2024 | 0.7560 | 0.7560 | 0.6820 | 0.6820 | 0.6820 | - |
19 Jan 2024 | 0.6500 | 0.7560 | 0.6500 | 0.7560 | 0.7560 | - |
18 Jan 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | 0.6500 | - |
17 Jan 2024 | 0.7500 | 0.7640 | 0.7060 | 0.7500 | 0.7500 | - |
16 Jan 2024 | 0.8200 | 0.8200 | 0.7240 | 0.7500 | 0.7500 | - |
15 Jan 2024 | 0.8120 | 0.8200 | 0.8120 | 0.8200 | 0.8200 | - |
12 Jan 2024 | 0.8200 | 0.8380 | 0.7740 | 0.8120 | 0.8120 | - |
11 Jan 2024 | 0.8100 | 0.8200 | 0.7740 | 0.8200 | 0.8200 | - |
10 Jan 2024 | 0.8100 | 0.8800 | 0.7740 | 0.8100 | 0.8100 | - |
09 Jan 2024 | 0.8200 | 0.8200 | 0.7720 | 0.8100 | 0.8100 | - |
08 Jan 2024 | 0.7220 | 0.8200 | 0.7220 | 0.8200 | 0.8200 | - |
05 Jan 2024 | 0.8100 | 0.8100 | 0.7220 | 0.7220 | 0.7220 | - |
04 Jan 2024 | 0.8000 | 0.8120 | 0.8000 | 0.8100 | 0.8100 | - |
03 Jan 2024 | 0.8140 | 0.8140 | 0.7520 | 0.8000 | 0.8000 | - |
02 Jan 2024 | 0.7880 | 0.8160 | 0.7620 | 0.8140 | 0.8140 | - |
29 Dec 2023 | 0.7200 | 0.7580 | 0.7200 | 0.7560 | 0.7560 | - |
28 Dec 2023 | 0.7000 | 0.7400 | 0.6880 | 0.7200 | 0.7200 | - |
27 Dec 2023 | 0.6520 | 0.8080 | 0.6520 | 0.7000 | 0.7000 | - |
22 Dec 2023 | 0.6400 | 0.7020 | 0.6400 | 0.6520 | 0.6520 | - |
21 Dec 2023 | 0.7000 | 0.7240 | 0.5760 | 0.6400 | 0.6400 | - |
20 Dec 2023 | 0.7600 | 0.7740 | 0.6760 | 0.7000 | 0.7000 | - |
19 Dec 2023 | 0.7860 | 0.8300 | 0.7320 | 0.7600 | 0.7600 | - |
18 Dec 2023 | 0.7800 | 0.8000 | 0.7560 | 0.7860 | 0.7860 | - |
15 Dec 2023 | 0.7140 | 0.8080 | 0.7140 | 0.7800 | 0.7800 | - |
14 Dec 2023 | 0.7260 | 0.8320 | 0.7140 | 0.7140 | 0.7140 | - |
13 Dec 2023 | 0.8820 | 0.8820 | 0.7260 | 0.7260 | 0.7260 | - |
12 Dec 2023 | 0.8980 | 0.9000 | 0.7020 | 0.8820 | 0.8820 | - |
11 Dec 2023 | 0.8980 | 0.8980 | 0.8440 | 0.8980 | 0.8980 | - |
08 Dec 2023 | 0.8480 | 0.8980 | 0.7940 | 0.8980 | 0.8980 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |