Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3250 | 1.4000 | 1.3250 | 1.3700 | 1.3700 | 106,101 |
24 Apr 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3250 | 1.3250 | 39,323 |
23 Apr 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2900 | 1.2900 | 102,861 |
22 Apr 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2800 | 1.2800 | 37,122 |
19 Apr 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 44,521 |
18 Apr 2024 | 1.2300 | 1.3150 | 1.2300 | 1.3000 | 1.3000 | 64,005 |
17 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2450 | 1.2450 | 79,707 |
16 Apr 2024 | 1.3500 | 1.3500 | 1.2825 | 1.2850 | 1.2850 | 85,967 |
15 Apr 2024 | 1.2500 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 120,629 |
12 Apr 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 71,258 |
11 Apr 2024 | 1.2800 | 1.3450 | 1.2550 | 1.2800 | 1.2800 | 224,555 |
10 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 52,899 |
09 Apr 2024 | 1.3100 | 1.3100 | 1.2850 | 1.2850 | 1.2850 | 34,381 |
08 Apr 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 81,520 |
05 Apr 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2950 | 1.2950 | 203,685 |
04 Apr 2024 | 1.3000 | 1.3450 | 1.2950 | 1.3450 | 1.3450 | 98,875 |
03 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 63,885 |
02 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 36,977 |
28 Mar 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 124,371 |
27 Mar 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 73,390 |
26 Mar 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 140,557 |
25 Mar 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 59,053 |
22 Mar 2024 | 1.2600 | 1.2950 | 1.2500 | 1.2950 | 1.2950 | 63,590 |
21 Mar 2024 | 1.2650 | 1.2900 | 1.2350 | 1.2900 | 1.2900 | 193,735 |
20 Mar 2024 | 1.2450 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 117,790 |
19 Mar 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 183,226 |
18 Mar 2024 | 1.1800 | 1.1900 | 1.1775 | 1.1900 | 1.1900 | 48,422 |
15 Mar 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 22,523 |
14 Mar 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 99,716 |
13 Mar 2024 | 1.1700 | 1.1850 | 1.1250 | 1.1550 | 1.1550 | 71,851 |
12 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 47,997 |
11 Mar 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2150 | 1.2150 | 41,772 |
08 Mar 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 47,417 |
07 Mar 2024 | 1.2250 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 44,177 |
06 Mar 2024 | 1.2800 | 1.2950 | 1.2250 | 1.2650 | 1.2650 | 64,217 |
05 Mar 2024 | 1.2500 | 1.2800 | 1.2350 | 1.2800 | 1.2800 | 40,582 |
04 Mar 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 144,837 |
01 Mar 2024 | 1.2450 | 1.2750 | 1.2200 | 1.2700 | 1.2700 | 52,038 |
29 Feb 2024 | 1.2375 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 40,492 |
28 Feb 2024 | 1.2650 | 1.2650 | 1.2050 | 1.2500 | 1.2500 | 236,898 |
27 Feb 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 121,048 |
26 Feb 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 333,242 |
23 Feb 2024 | 1.1550 | 1.2200 | 1.1350 | 1.2050 | 1.2050 | 126,360 |
22 Feb 2024 | 1.2600 | 1.2600 | 1.1250 | 1.1800 | 1.1800 | 515,912 |
21 Feb 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 152,314 |
20 Feb 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 89,836 |
19 Feb 2024 | 1.1650 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 214,604 |
16 Feb 2024 | 1.1600 | 1.1850 | 1.1600 | 1.1650 | 1.1650 | 39,263 |
15 Feb 2024 | 1.1500 | 1.1600 | 1.1350 | 1.1550 | 1.1550 | 229,898 |
14 Feb 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 93,321 |
13 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 91,577 |
12 Feb 2024 | 1.1600 | 1.1850 | 1.1600 | 1.1750 | 1.1750 | 21,318 |
09 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 51,920 |
08 Feb 2024 | 1.1650 | 1.1950 | 1.1500 | 1.1900 | 1.1900 | 18,019 |
07 Feb 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1600 | 1.1600 | 103,022 |
06 Feb 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 27,464 |
05 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1750 | 1.1750 | 57,514 |
02 Feb 2024 | 1.2000 | 1.2350 | 1.1800 | 1.2350 | 1.2350 | 42,768 |
01 Feb 2024 | 1.2500 | 1.2650 | 1.2200 | 1.2400 | 1.2400 | 36,105 |
31 Jan 2024 | 1.3650 | 1.3650 | 1.2300 | 1.2500 | 1.2500 | 37,907 |
30 Jan 2024 | 1.2000 | 1.3650 | 1.1900 | 1.3650 | 1.3650 | 132,387 |
29 Jan 2024 | 1.2100 | 1.2500 | 1.1850 | 1.1900 | 1.1900 | 84,519 |
25 Jan 2024 | 1.2350 | 1.2750 | 1.2100 | 1.2250 | 1.2250 | 53,709 |
24 Jan 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2050 | 1.2050 | 102,036 |
23 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 115,531 |
22 Jan 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2350 | 1.2350 | 131,252 |
19 Jan 2024 | 1.2000 | 1.2750 | 1.2000 | 1.2700 | 1.2700 | 269,347 |
18 Jan 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2000 | 1.2000 | 60,827 |
17 Jan 2024 | 1.3300 | 1.3300 | 1.2550 | 1.2850 | 1.2850 | 67,597 |
16 Jan 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3100 | 1.3100 | 113,705 |
15 Jan 2024 | 1.3800 | 1.3800 | 1.3550 | 1.3650 | 1.3650 | 23,572 |
12 Jan 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 1,153,249 |
11 Jan 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 35,196 |
10 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4450 | 1.4450 | 57,134 |
09 Jan 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 86,128 |
08 Jan 2024 | 1.4250 | 1.4650 | 1.4200 | 1.4350 | 1.4350 | 77,410 |
05 Jan 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 124,426 |
04 Jan 2024 | 1.4350 | 1.4450 | 1.4100 | 1.4250 | 1.4250 | 59,417 |
03 Jan 2024 | 1.4350 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 41,339 |
02 Jan 2024 | 1.4500 | 1.4750 | 1.4300 | 1.4500 | 1.4500 | 115,155 |
29 Dec 2023 | 1.4500 | 1.4950 | 1.4450 | 1.4450 | 1.4450 | 31,215 |
28 Dec 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 69,598 |
27 Dec 2023 | 1.4850 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 18,700 |
22 Dec 2023 | 1.4500 | 1.4650 | 1.4300 | 1.4600 | 1.4600 | 30,265 |
21 Dec 2023 | 1.4500 | 1.5000 | 1.4150 | 1.5000 | 1.5000 | 59,582 |
20 Dec 2023 | 1.3850 | 1.4700 | 1.3850 | 1.4500 | 1.4500 | 83,100 |
19 Dec 2023 | 1.4000 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 383,851 |
18 Dec 2023 | 1.3750 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 396,056 |
15 Dec 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 130,364 |
14 Dec 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 46,089 |
13 Dec 2023 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 95,709 |
12 Dec 2023 | 1.3900 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 76,899 |
11 Dec 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
08 Dec 2023 | 1.3600 | 1.4200 | 1.3250 | 1.4050 | 1.4050 | 110,588 |
07 Dec 2023 | 1.4000 | 1.4050 | 1.3000 | 1.4000 | 1.4000 | 100,887 |
06 Dec 2023 | 1.3650 | 1.4150 | 1.3200 | 1.3900 | 1.3900 | 504,561 |
05 Dec 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 212,999 |
04 Dec 2023 | 1.3900 | 1.4300 | 1.3650 | 1.4300 | 1.4300 | 75,330 |
01 Dec 2023 | 1.4300 | 1.4350 | 1.3550 | 1.4350 | 1.4350 | 204,121 |
30 Nov 2023 | 1.4150 | 1.4400 | 1.3800 | 1.4150 | 1.4150 | 156,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |