Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 39,240 |
08 May 2024 | 1.6100 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 144,695 |
07 May 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 27,400 |
06 May 2024 | 1.4100 | 1.5500 | 1.4100 | 1.5200 | 1.5200 | 41,032 |
03 May 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 21,400 |
02 May 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 30,944 |
01 May 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 36,224 |
30 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 14,980 |
29 Apr 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 6,370 |
26 Apr 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 21,650 |
25 Apr 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 20,100 |
24 Apr 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 7,200 |
23 Apr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 18,375 |
22 Apr 2024 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | 1.4400 | 109,144 |
19 Apr 2024 | 1.5800 | 1.6900 | 1.5100 | 1.6300 | 1.6300 | 58,904 |
18 Apr 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 30,210 |
17 Apr 2024 | 1.5700 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 28,008 |
16 Apr 2024 | 1.5500 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 162,871 |
15 Apr 2024 | 1.6800 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 146,148 |
12 Apr 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 18,145 |
11 Apr 2024 | 1.6200 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 33,500 |
10 Apr 2024 | 1.5500 | 1.6400 | 1.5300 | 1.6400 | 1.6400 | 41,130 |
09 Apr 2024 | 1.4550 | 1.6600 | 1.4550 | 1.5400 | 1.5400 | 525,700 |
08 Apr 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 34,400 |
05 Apr 2024 | 1.4900 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 23,350 |
04 Apr 2024 | 1.4500 | 1.5200 | 1.3900 | 1.4900 | 1.4900 | 70,062 |
03 Apr 2024 | 1.5100 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 31,157 |
02 Apr 2024 | 1.4800 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 68,925 |
01 Apr 2024 | 1.4900 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 94,140 |
28 Mar 2024 | 1.4000 | 1.4700 | 1.2100 | 1.4700 | 1.4700 | 265,177 |
27 Mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 22,800 |
26 Mar 2024 | 1.4400 | 1.4700 | 1.3000 | 1.3000 | 1.3000 | 51,700 |
25 Mar 2024 | 1.3500 | 1.4700 | 1.3400 | 1.4700 | 1.4700 | 88,803 |
22 Mar 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3400 | 1.3400 | 10,600 |
21 Mar 2024 | 1.3200 | 1.4000 | 1.2600 | 1.3500 | 1.3500 | 120,127 |
20 Mar 2024 | 1.1000 | 1.4000 | 0.9700 | 1.4000 | 1.4000 | 687,769 |
19 Mar 2024 | 1.2200 | 1.2200 | 1.0800 | 1.0800 | 1.0800 | 55,417 |
18 Mar 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 10,564 |
15 Mar 2024 | 1.3000 | 1.3000 | 1.1700 | 1.2500 | 1.2500 | 29,900 |
14 Mar 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 45,100 |
13 Mar 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 130,800 |
12 Mar 2024 | 1.1700 | 1.2400 | 1.1000 | 1.1600 | 1.1600 | 116,230 |
11 Mar 2024 | 1.0600 | 1.2100 | 1.0600 | 1.1500 | 1.1500 | 65,000 |
08 Mar 2024 | 1.0300 | 1.1200 | 0.9700 | 1.1000 | 1.1000 | 29,300 |
07 Mar 2024 | 1.0300 | 1.0900 | 0.9500 | 1.0500 | 1.0500 | 95,965 |
06 Mar 2024 | 0.8600 | 1.0900 | 0.8100 | 1.0000 | 1.0000 | 267,749 |
05 Mar 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8600 | 0.8600 | 54,500 |
04 Mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 19,077 |
01 Mar 2024 | 0.8000 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 76,769 |
29 Feb 2024 | 1.0100 | 1.0200 | 0.7700 | 0.8200 | 0.8200 | 293,329 |
28 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 46,805 |
27 Feb 2024 | 0.9800 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 74,759 |
26 Feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 11,900 |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 4,700 |
22 Feb 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 9,209 |
21 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 6,100 |
20 Feb 2024 | 0.9900 | 1.1000 | 0.9900 | 1.1000 | 1.1000 | 117,348 |
16 Feb 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 107,500 |
15 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
14 Feb 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 24,400 |
13 Feb 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 107,925 |
12 Feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 6,300 |
09 Feb 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 33,409 |
08 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 25,040 |
07 Feb 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 24,400 |
06 Feb 2024 | 1.1000 | 1.1400 | 1.0200 | 1.0200 | 1.0200 | 152,400 |
05 Feb 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 38,900 |
02 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 10,252 |
01 Feb 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 139,800 |
31 Jan 2024 | 1.1900 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 59,896 |
30 Jan 2024 | 1.1400 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 111,350 |
29 Jan 2024 | 1.0300 | 1.2400 | 0.9000 | 1.0600 | 1.0600 | 403,000 |
26 Jan 2024 | 1.0900 | 1.1200 | 1.0200 | 1.0200 | 1.0200 | 33,100 |
25 Jan 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 78,210 |
24 Jan 2024 | 1.1200 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 83,311 |
23 Jan 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1200 | 1.1200 | 157,500 |
22 Jan 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 99,500 |
19 Jan 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 0.9500 | 19,568 |
18 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
17 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 8,500 |
16 Jan 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 8,500 |
15 Jan 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 38,178 |
12 Jan 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 33,600 |
11 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 |
10 Jan 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,800 |
09 Jan 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 4,000 |
08 Jan 2024 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 10,824 |
05 Jan 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 32,197 |
04 Jan 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 1,100 |
03 Jan 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 24,689 |
02 Jan 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 34,697 |
29 Dec 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 32,500 |
28 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
27 Dec 2023 | 0.9500 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 84,470 |
22 Dec 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 23,850 |
21 Dec 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 27,600 |
20 Dec 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 28,900 |
19 Dec 2023 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 6,500 |
18 Dec 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,900 |
15 Dec 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |