Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.9000 | 0.9400 | 0.8610 | 0.9000 | 0.9000 | 1,387,082 |
02 May 2024 | 0.9000 | 0.9400 | 0.8610 | 0.9000 | 0.9000 | 1,533,973 |
01 May 2024 | 0.9500 | 0.9160 | 0.8600 | 0.9000 | 0.9000 | 2,354,281 |
30 Apr 2024 | 0.9500 | 0.9550 | 0.9160 | 0.9500 | 0.9500 | 1,030,162 |
29 Apr 2024 | 0.9500 | 0.9580 | 0.9000 | 0.9500 | 0.9500 | 893,452 |
26 Apr 2024 | 0.9500 | 0.9470 | 0.9260 | 0.9500 | 0.9500 | 644,574 |
25 Apr 2024 | 0.9500 | 1.0000 | 0.9410 | 0.9500 | 0.9500 | 316,691 |
24 Apr 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 1,006,125 |
23 Apr 2024 | 0.9500 | 0.9620 | 0.9100 | 0.9500 | 0.9500 | 1,836,811 |
22 Apr 2024 | 0.9750 | 0.9780 | 0.9160 | 0.9500 | 0.9500 | 2,660,948 |
19 Apr 2024 | 0.9500 | 1.0000 | 0.9660 | 0.9750 | 0.9750 | 1,813,647 |
18 Apr 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9750 | 0.9750 | 630,659 |
17 Apr 2024 | 1.0000 | 1.0200 | 0.9510 | 0.9750 | 0.9750 | 7,007,778 |
16 Apr 2024 | 1.0000 | 1.0230 | 0.9800 | 1.0000 | 1.0000 | 1,160,398 |
15 Apr 2024 | 1.0000 | 1.0500 | 0.9890 | 1.0000 | 1.0000 | 542,109 |
12 Apr 2024 | 1.0000 | 1.0450 | 0.9500 | 1.0000 | 1.0000 | 1,993,769 |
11 Apr 2024 | 1.0000 | 1.0230 | 0.9890 | 1.0000 | 1.0000 | 818,121 |
10 Apr 2024 | 1.0000 | 1.0170 | 0.9880 | 1.0000 | 1.0000 | 1,363,233 |
09 Apr 2024 | 0.9750 | 1.0240 | 0.9500 | 1.0000 | 1.0000 | 1,190,657 |
08 Apr 2024 | 0.9750 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 3,184,628 |
05 Apr 2024 | 1.0000 | 0.9970 | 0.9670 | 0.9750 | 0.9750 | 1,810,272 |
04 Apr 2024 | 1.0000 | 0.9780 | 0.9780 | 1.0000 | 1.0000 | 2,018,773 |
03 Apr 2024 | 1.0000 | 0.9910 | 0.9500 | 1.0000 | 1.0000 | 274,186 |
02 Apr 2024 | 1.0000 | 1.0140 | 0.9500 | 1.0000 | 1.0000 | 5,362,489 |
28 Mar 2024 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 2,396,065 |
27 Mar 2024 | 1.0000 | 1.0300 | 0.9890 | 1.0000 | 1.0000 | 699,147 |
26 Mar 2024 | 1.0000 | 1.0450 | 0.9500 | 1.0000 | 1.0000 | 418,346 |
25 Mar 2024 | 1.0000 | 1.0280 | 0.9500 | 1.0000 | 1.0000 | 2,829,896 |
22 Mar 2024 | 1.0000 | 1.0230 | 0.9500 | 1.0000 | 1.0000 | 4,283,391 |
21 Mar 2024 | 1.0250 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 2,117,630 |
20 Mar 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0250 | 1.0250 | 4,286,082 |
19 Mar 2024 | 1.0500 | 1.0280 | 1.0150 | 1.0500 | 1.0500 | 327,377 |
18 Mar 2024 | 1.0500 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 689,584 |
15 Mar 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 1,366,677 |
14 Mar 2024 | 1.1250 | 1.1930 | 1.0250 | 1.0750 | 1.0750 | 1,628,379 |
13 Mar 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 2,612,158 |
12 Mar 2024 | 1.1000 | 1.1640 | 1.0910 | 1.1000 | 1.1000 | 825,038 |
11 Mar 2024 | 1.1000 | 1.1270 | 1.0860 | 1.1000 | 1.1000 | 347,322 |
08 Mar 2024 | 1.0500 | 1.1380 | 1.0000 | 1.1000 | 1.1000 | 2,673,808 |
07 Mar 2024 | 1.1000 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 3,221,024 |
06 Mar 2024 | 1.1250 | 1.0880 | 1.0550 | 1.1000 | 1.1000 | 814,438 |
05 Mar 2024 | 1.0500 | 1.1850 | 1.0670 | 1.1250 | 1.1250 | 2,277,108 |
04 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 569,701 |
01 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 364,344 |
29 Feb 2024 | 1.0500 | 1.1000 | 1.0280 | 1.0500 | 1.0500 | 124,259 |
28 Feb 2024 | 1.1500 | 1.1590 | 1.0100 | 1.0500 | 1.0500 | 2,667,894 |
27 Feb 2024 | 1.0500 | 1.1750 | 1.0000 | 1.1500 | 1.1500 | 2,104,260 |
26 Feb 2024 | 1.0500 | 1.0550 | 1.0000 | 1.0500 | 1.0500 | 573,995 |
23 Feb 2024 | 1.0250 | 1.1250 | 1.0400 | 1.0750 | 1.0750 | 3,114,740 |
22 Feb 2024 | 1.0500 | 1.0800 | 1.0180 | 1.0250 | 1.0250 | 2,363,781 |
21 Feb 2024 | 1.0500 | 1.0450 | 1.0100 | 1.0500 | 1.0500 | 2,016,533 |
20 Feb 2024 | 1.0250 | 1.0470 | 1.0000 | 1.0500 | 1.0500 | 2,404,004 |
19 Feb 2024 | 1.0250 | 1.0470 | 1.0070 | 1.0250 | 1.0250 | 1,834,789 |
16 Feb 2024 | 1.0250 | 1.0500 | 0.9750 | 1.0250 | 1.0250 | 3,302,114 |
15 Feb 2024 | 1.0500 | 1.0440 | 1.0000 | 1.0250 | 1.0250 | 1,735,247 |
14 Feb 2024 | 1.0750 | 1.0850 | 1.0000 | 1.0500 | 1.0500 | 1,600,374 |
13 Feb 2024 | 1.0000 | 1.0750 | 0.9500 | 1.0250 | 1.0250 | 1,681,666 |
12 Feb 2024 | 1.0250 | 1.0500 | 0.9820 | 1.0000 | 1.0000 | 3,561,482 |
09 Feb 2024 | 1.0250 | 1.0300 | 1.0080 | 1.0250 | 1.0250 | 1,285,684 |
08 Feb 2024 | 1.0250 | 1.0430 | 1.0080 | 1.0250 | 1.0250 | 643,940 |
07 Feb 2024 | 1.0250 | 1.0400 | 0.9770 | 1.0250 | 1.0250 | 4,768,915 |
06 Feb 2024 | 1.0250 | 1.0350 | 1.0140 | 1.0250 | 1.0250 | 589,931 |
05 Feb 2024 | 1.0500 | 1.0450 | 1.0030 | 1.0250 | 1.0250 | 2,395,774 |
02 Feb 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 1,284,156 |
01 Feb 2024 | 1.0500 | 1.0680 | 1.0260 | 1.0500 | 1.0500 | 1,634,702 |
31 Jan 2024 | 1.0500 | 1.0800 | 1.0360 | 1.0500 | 1.0500 | 607,066 |
30 Jan 2024 | 1.1500 | 1.1950 | 1.0030 | 1.0500 | 1.0500 | 12,601,839 |
29 Jan 2024 | 0.9250 | 1.2000 | 0.9130 | 1.1500 | 1.1500 | 15,669,565 |
26 Jan 2024 | 0.9250 | 0.9500 | 0.9000 | 0.9250 | 0.9250 | 839,841 |
25 Jan 2024 | 0.9000 | 0.9500 | 0.9100 | 0.9250 | 0.9250 | 883,813 |
24 Jan 2024 | 0.9500 | 0.9320 | 0.8550 | 0.9000 | 0.9000 | 5,502,500 |
23 Jan 2024 | 1.0000 | 0.9780 | 0.9500 | 0.9500 | 0.9500 | 3,946,279 |
22 Jan 2024 | 1.0500 | 1.0280 | 0.9750 | 1.0000 | 1.0000 | 1,667,783 |
19 Jan 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 3,205,354 |
18 Jan 2024 | 1.0250 | 1.1000 | 1.0250 | 1.0500 | 1.0500 | 1,954,076 |
17 Jan 2024 | 1.0750 | 1.0530 | 1.0100 | 1.0250 | 1.0250 | 2,163,749 |
16 Jan 2024 | 0.9500 | 1.0700 | 0.9790 | 1.0750 | 1.0750 | 7,255,200 |
15 Jan 2024 | 0.9770 | 1.0440 | 0.9100 | 0.9500 | 0.9500 | 4,346,796 |
12 Jan 2024 | 1.0250 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 4,641,753 |
11 Jan 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0250 | 1.0250 | 7,932,960 |
10 Jan 2024 | 1.0750 | 1.1250 | 1.0700 | 1.0750 | 1.0750 | 158,706 |
09 Jan 2024 | 1.0750 | 1.1500 | 1.1250 | 1.0750 | 1.0750 | 1,150,685 |
08 Jan 2024 | 1.2250 | 1.2300 | 1.0640 | 1.0750 | 1.0750 | 3,670,652 |
05 Jan 2024 | 1.1500 | 1.2350 | 1.1000 | 1.2250 | 1.2250 | 2,679,608 |
04 Jan 2024 | 1.1500 | 1.2000 | 1.1250 | 1.1500 | 1.1500 | 1,563,688 |
03 Jan 2024 | 1.2000 | 1.2220 | 1.1050 | 1.1500 | 1.1500 | 3,281,569 |
02 Jan 2024 | 1.2500 | 1.4000 | 1.1000 | 1.2000 | 1.2000 | 2,207,457 |
29 Dec 2023 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 1,051,676 |
28 Dec 2023 | 1.1500 | 1.1770 | 1.1000 | 1.2000 | 1.2000 | 5,254,690 |
27 Dec 2023 | 1.1500 | 1.1770 | 1.1000 | 1.1500 | 1.1500 | 2,327,583 |
22 Dec 2023 | 1.1500 | 1.1720 | 1.1140 | 1.1500 | 1.1500 | 511,890 |
21 Dec 2023 | 1.0500 | 1.2000 | 0.9860 | 1.1500 | 1.1500 | 6,964,800 |
20 Dec 2023 | 1.0000 | 1.0790 | 0.9750 | 1.0000 | 1.0000 | 162,572 |
19 Dec 2023 | 1.0000 | 1.0940 | 0.9750 | 1.0000 | 1.0000 | 1,098,951 |
18 Dec 2023 | 1.0000 | 1.1100 | 0.9660 | 1.1100 | 1.1100 | 242,152 |
15 Dec 2023 | 0.9500 | 1.0980 | 0.9980 | 1.0000 | 1.0000 | 1,655,928 |
14 Dec 2023 | 0.9500 | 0.9980 | 0.9360 | 0.9500 | 0.9500 | 1,582,466 |
13 Dec 2023 | 1.0500 | 1.0030 | 0.9180 | 0.9500 | 0.9500 | 4,533,057 |
12 Dec 2023 | 1.0500 | 1.0100 | 1.0000 | 1.0500 | 1.0500 | 252,586 |
11 Dec 2023 | 1.0500 | 1.0400 | 1.0000 | 1.0500 | 1.0500 | 2,685,909 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |