Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1240 | 1.1700 | 1.1165 | 1.1390 | 1.1390 | 6,862,020 |
30 Apr 2024 | 1.1150 | 1.1300 | 1.0920 | 1.1165 | 1.1165 | 5,295,899 |
29 Apr 2024 | 1.0490 | 1.1380 | 1.0485 | 1.1200 | 1.1200 | 8,096,893 |
26 Apr 2024 | 1.0250 | 1.1190 | 1.0150 | 1.0360 | 1.0360 | 9,804,960 |
25 Apr 2024 | 1.0090 | 1.0710 | 0.9754 | 1.0375 | 1.0375 | 7,080,114 |
24 Apr 2024 | 0.9950 | 1.0620 | 0.9758 | 1.0220 | 1.0220 | 8,852,893 |
23 Apr 2024 | 0.9550 | 0.9700 | 0.9406 | 0.9686 | 0.9686 | 5,374,208 |
22 Apr 2024 | 0.9452 | 0.9646 | 0.9270 | 0.9300 | 0.9300 | 3,679,530 |
19 Apr 2024 | 0.9280 | 0.9468 | 0.9150 | 0.9332 | 0.9332 | 4,353,865 |
18 Apr 2024 | 0.9610 | 0.9646 | 0.9230 | 0.9396 | 0.9396 | 10,606,869 |
17 Apr 2024 | 0.9490 | 0.9780 | 0.9490 | 0.9550 | 0.9550 | 3,421,007 |
16 Apr 2024 | 0.9500 | 0.9834 | 0.9270 | 0.9694 | 0.9694 | 6,508,542 |
15 Apr 2024 | 0.9900 | 1.0080 | 0.9604 | 0.9672 | 0.9672 | 7,230,360 |
12 Apr 2024 | 1.0510 | 1.0835 | 1.0005 | 1.0065 | 1.0065 | 6,403,855 |
11 Apr 2024 | 1.0385 | 1.0630 | 1.0230 | 1.0325 | 1.0325 | 6,006,290 |
10 Apr 2024 | 1.0860 | 1.1010 | 1.0225 | 1.0400 | 1.0400 | 7,127,852 |
09 Apr 2024 | 1.0570 | 1.0990 | 1.0355 | 1.0705 | 1.0705 | 6,017,093 |
08 Apr 2024 | 1.0240 | 1.0735 | 1.0240 | 1.0550 | 1.0550 | 4,698,121 |
05 Apr 2024 | 1.0200 | 1.0300 | 0.9776 | 1.0255 | 1.0255 | 10,460,042 |
04 Apr 2024 | 1.0255 | 1.0700 | 1.0100 | 1.0355 | 1.0355 | 7,134,426 |
03 Apr 2024 | 1.0115 | 1.0225 | 0.9822 | 1.0225 | 1.0225 | 6,232,743 |
02 Apr 2024 | 1.0600 | 1.0790 | 1.0040 | 1.0070 | 1.0070 | 5,675,761 |
28 Mar 2024 | 1.1035 | 1.1105 | 1.0475 | 1.0475 | 1.0475 | 7,398,018 |
27 Mar 2024 | 1.0705 | 1.1140 | 1.0705 | 1.0975 | 1.0975 | 3,451,776 |
26 Mar 2024 | 1.0875 | 1.1125 | 1.0565 | 1.0890 | 1.0890 | 4,926,621 |
25 Mar 2024 | 1.0700 | 1.1090 | 1.0700 | 1.0900 | 1.0900 | 5,396,394 |
22 Mar 2024 | 1.0500 | 1.0825 | 1.0400 | 1.0685 | 1.0685 | 5,852,767 |
21 Mar 2024 | 1.0200 | 1.0890 | 1.0110 | 1.0765 | 1.0765 | 12,060,115 |
20 Mar 2024 | 0.9764 | 1.0225 | 0.9450 | 1.0050 | 1.0050 | 16,849,997 |
19 Mar 2024 | 1.0910 | 1.0970 | 0.9700 | 0.9860 | 0.9860 | 14,515,157 |
18 Mar 2024 | 1.0855 | 1.1115 | 1.0660 | 1.0875 | 1.0875 | 8,345,869 |
15 Mar 2024 | 1.0740 | 1.1020 | 1.0550 | 1.0710 | 1.0710 | 13,812,977 |
14 Mar 2024 | 1.2085 | 1.2145 | 1.0800 | 1.0800 | 1.0800 | 17,520,891 |
13 Mar 2024 | 1.1830 | 1.2270 | 1.1830 | 1.2015 | 1.2015 | 7,767,704 |
12 Mar 2024 | 1.1455 | 1.1895 | 1.0805 | 1.1695 | 1.1695 | 10,715,884 |
11 Mar 2024 | 1.1285 | 1.1720 | 1.1090 | 1.1525 | 1.1525 | 8,780,789 |
08 Mar 2024 | 1.2855 | 1.2920 | 1.1570 | 1.1570 | 1.1570 | 19,212,163 |
07 Mar 2024 | 1.3940 | 1.3940 | 1.2825 | 1.2825 | 1.2825 | 11,593,578 |
06 Mar 2024 | 1.3740 | 1.4100 | 1.3450 | 1.3840 | 1.3840 | 9,815,844 |
05 Mar 2024 | 1.3435 | 1.4040 | 1.3200 | 1.3600 | 1.3600 | 10,501,295 |
04 Mar 2024 | 1.3035 | 1.3485 | 1.2825 | 1.3435 | 1.3435 | 10,364,064 |
01 Mar 2024 | 1.3500 | 1.3570 | 1.2285 | 1.3220 | 1.3220 | 21,375,249 |
29 Feb 2024 | 1.4700 | 1.4700 | 1.2070 | 1.3470 | 1.3470 | 69,308,224 |
28 Feb 2024 | 2.2520 | 2.2700 | 2.1770 | 2.2040 | 2.2040 | 4,451,563 |
27 Feb 2024 | 2.2440 | 2.3070 | 2.2130 | 2.2740 | 2.2740 | 4,666,709 |
26 Feb 2024 | 2.1850 | 2.2630 | 2.1840 | 2.2630 | 2.2630 | 3,138,173 |
23 Feb 2024 | 2.1600 | 2.2400 | 2.1400 | 2.1910 | 2.1910 | 4,875,739 |
22 Feb 2024 | 2.1240 | 2.1740 | 2.1090 | 2.1540 | 2.1540 | 4,114,175 |
21 Feb 2024 | 2.0720 | 2.1240 | 2.0410 | 2.0680 | 2.0680 | 3,579,618 |
20 Feb 2024 | 2.1150 | 2.1230 | 2.0500 | 2.0610 | 2.0610 | 5,558,287 |
19 Feb 2024 | 2.2000 | 2.2090 | 2.1200 | 2.1200 | 2.1200 | 4,816,148 |
16 Feb 2024 | 2.2770 | 2.3100 | 2.2000 | 2.2090 | 2.2090 | 2,901,823 |
15 Feb 2024 | 2.1980 | 2.3050 | 2.1750 | 2.2420 | 2.2420 | 4,584,497 |
14 Feb 2024 | 2.2020 | 2.2180 | 2.1100 | 2.1610 | 2.1610 | 5,956,130 |
13 Feb 2024 | 2.3100 | 2.3390 | 2.1880 | 2.2260 | 2.2260 | 6,888,849 |
12 Feb 2024 | 2.2500 | 2.3520 | 2.2200 | 2.2990 | 2.2990 | 8,560,881 |
09 Feb 2024 | 2.0200 | 2.3580 | 2.0070 | 2.1970 | 2.1970 | 22,171,766 |
08 Feb 2024 | 1.9125 | 1.9600 | 1.8700 | 1.9505 | 1.9505 | 6,284,790 |
07 Feb 2024 | 2.0110 | 2.0230 | 1.8850 | 1.8955 | 1.8955 | 6,481,899 |
06 Feb 2024 | 2.0230 | 2.0940 | 1.9360 | 2.0230 | 2.0230 | 6,411,556 |
05 Feb 2024 | 2.0300 | 2.0380 | 1.9830 | 2.0340 | 2.0340 | 4,546,940 |
02 Feb 2024 | 2.0440 | 2.1270 | 2.0180 | 2.0210 | 2.0210 | 3,515,428 |
01 Feb 2024 | 2.0310 | 2.0850 | 2.0200 | 2.0300 | 2.0300 | 3,468,639 |
31 Jan 2024 | 2.1410 | 2.1410 | 2.0500 | 2.0500 | 2.0500 | 5,821,192 |
30 Jan 2024 | 2.2010 | 2.2010 | 2.1370 | 2.1560 | 2.1560 | 3,054,433 |
29 Jan 2024 | 2.1970 | 2.2010 | 2.1270 | 2.1950 | 2.1950 | 4,247,494 |
26 Jan 2024 | 2.2430 | 2.2540 | 2.1630 | 2.2180 | 2.2180 | 3,933,313 |
25 Jan 2024 | 2.2220 | 2.2560 | 2.1850 | 2.2480 | 2.2480 | 6,515,204 |
24 Jan 2024 | 2.2500 | 2.3730 | 2.2330 | 2.2620 | 2.2620 | 8,349,677 |
23 Jan 2024 | 2.1570 | 2.2230 | 2.1280 | 2.2160 | 2.2160 | 6,200,887 |
22 Jan 2024 | 2.0400 | 2.1510 | 2.0400 | 2.1330 | 2.1330 | 6,262,557 |
19 Jan 2024 | 1.9825 | 2.0170 | 1.9275 | 1.9870 | 1.9870 | 3,925,922 |
18 Jan 2024 | 2.0170 | 2.0580 | 1.9240 | 1.9240 | 1.9240 | 5,953,204 |
17 Jan 2024 | 1.9830 | 2.0010 | 1.8920 | 1.9325 | 1.9325 | 6,474,202 |
16 Jan 2024 | 2.0380 | 2.0670 | 1.9980 | 2.0460 | 2.0460 | 4,418,154 |
15 Jan 2024 | 2.0560 | 2.0940 | 2.0300 | 2.0670 | 2.0670 | 3,055,830 |
12 Jan 2024 | 2.0100 | 2.1070 | 1.9890 | 2.0540 | 2.0540 | 10,219,064 |
11 Jan 2024 | 2.0000 | 2.0000 | 1.9080 | 1.9555 | 1.9555 | 6,107,069 |
10 Jan 2024 | 2.0000 | 2.0160 | 1.9555 | 1.9800 | 1.9800 | 4,152,733 |
09 Jan 2024 | 1.9800 | 2.0050 | 1.9100 | 1.9725 | 1.9725 | 5,412,596 |
08 Jan 2024 | 1.9560 | 2.0100 | 1.9140 | 1.9995 | 1.9995 | 3,536,406 |
05 Jan 2024 | 1.9155 | 1.9800 | 1.8800 | 1.9570 | 1.9570 | 4,431,907 |
04 Jan 2024 | 2.0000 | 2.0410 | 1.9200 | 1.9400 | 1.9400 | 7,589,538 |
03 Jan 2024 | 2.1130 | 2.1170 | 1.9850 | 2.0000 | 2.0000 | 9,103,159 |
29 Dec 2023 | 2.1930 | 2.1940 | 2.1140 | 2.1140 | 2.1140 | 4,063,231 |
28 Dec 2023 | 2.2560 | 2.2560 | 2.1550 | 2.1700 | 2.1700 | 4,484,468 |
27 Dec 2023 | 2.2420 | 2.3160 | 2.2150 | 2.2280 | 2.2280 | 4,883,706 |
22 Dec 2023 | 2.2290 | 2.2780 | 2.1710 | 2.2390 | 2.2390 | 4,694,962 |
21 Dec 2023 | 2.1630 | 2.2650 | 2.1010 | 2.2540 | 2.2540 | 6,578,492 |
20 Dec 2023 | 2.1360 | 2.2290 | 2.1200 | 2.2050 | 2.2050 | 7,163,589 |
19 Dec 2023 | 2.0450 | 2.1490 | 2.0060 | 2.1220 | 2.1220 | 10,802,208 |
18 Dec 2023 | 2.1000 | 2.1590 | 2.0030 | 2.0100 | 2.0100 | 8,316,191 |
15 Dec 2023 | 2.1750 | 2.2130 | 2.1070 | 2.1250 | 2.1250 | 13,435,808 |
14 Dec 2023 | 2.0200 | 2.1610 | 2.0200 | 2.1550 | 2.1550 | 18,857,821 |
13 Dec 2023 | 1.9455 | 1.9735 | 1.8350 | 1.8995 | 1.8995 | 8,754,363 |
12 Dec 2023 | 1.9890 | 2.0000 | 1.8900 | 1.9540 | 1.9540 | 8,915,021 |
11 Dec 2023 | 2.0440 | 2.0500 | 1.9490 | 2.0000 | 2.0000 | 9,682,627 |
08 Dec 2023 | 1.9600 | 2.1130 | 1.9550 | 2.0500 | 2.0500 | 9,854,886 |
07 Dec 2023 | 1.9000 | 1.9600 | 1.8840 | 1.9490 | 1.9490 | 7,482,678 |
06 Dec 2023 | 1.8650 | 2.0060 | 1.7710 | 1.8800 | 1.8800 | 13,394,094 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |