Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 113,900 |
27 Mar 2024 | 1.8000 | 1.8100 | 1.6910 | 1.7300 | 1.7300 | 82,300 |
26 Mar 2024 | 1.8100 | 1.8300 | 1.4500 | 1.7000 | 1.7000 | 133,700 |
25 Mar 2024 | 1.7600 | 1.8300 | 1.7300 | 1.8200 | 1.8200 | 56,500 |
22 Mar 2024 | 1.7600 | 1.8900 | 1.7200 | 1.7600 | 1.7600 | 184,000 |
21 Mar 2024 | 1.8100 | 1.8500 | 1.7500 | 1.8100 | 1.8100 | 211,000 |
20 Mar 2024 | 1.5300 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 157,600 |
19 Mar 2024 | 1.5000 | 1.5840 | 1.4000 | 1.4800 | 1.4800 | 309,800 |
18 Mar 2024 | 1.4000 | 1.4300 | 1.3200 | 1.4050 | 1.4050 | 213,500 |
15 Mar 2024 | 1.3800 | 1.4700 | 1.3100 | 1.3800 | 1.3800 | 117,200 |
14 Mar 2024 | 1.6300 | 1.7300 | 1.3500 | 1.3900 | 1.3900 | 260,600 |
13 Mar 2024 | 1.5700 | 1.6890 | 1.5410 | 1.6400 | 1.6400 | 158,800 |
12 Mar 2024 | 1.6400 | 1.6700 | 1.5100 | 1.5700 | 1.5700 | 195,600 |
11 Mar 2024 | 1.8300 | 1.8400 | 1.6000 | 1.6700 | 1.6700 | 211,100 |
08 Mar 2024 | 2.0900 | 2.0900 | 1.7200 | 1.7900 | 1.7900 | 468,800 |
07 Mar 2024 | 2.0800 | 2.1040 | 1.9900 | 2.0100 | 2.0100 | 145,700 |
06 Mar 2024 | 1.9800 | 2.1300 | 1.9800 | 2.0800 | 2.0800 | 308,900 |
05 Mar 2024 | 2.0500 | 2.0800 | 1.9000 | 2.0300 | 2.0300 | 376,000 |
04 Mar 2024 | 2.2100 | 2.2900 | 1.9600 | 2.1100 | 2.1100 | 480,400 |
01 Mar 2024 | 1.8000 | 2.3300 | 1.7700 | 2.0500 | 2.0500 | 1,277,400 |
29 Feb 2024 | 1.8600 | 1.8600 | 1.5700 | 1.7700 | 1.7700 | 493,400 |
28 Feb 2024 | 1.8100 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 590,800 |
27 Feb 2024 | 1.5000 | 2.2000 | 1.5000 | 1.8000 | 1.8000 | 2,769,400 |
26 Feb 2024 | 1.2500 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 372,500 |
23 Feb 2024 | 1.2600 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 91,700 |
22 Feb 2024 | 1.2400 | 1.3200 | 1.2100 | 1.2600 | 1.2600 | 146,200 |
21 Feb 2024 | 1.3200 | 1.3200 | 1.1510 | 1.2500 | 1.2500 | 2,264,800 |
20 Feb 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 253,900 |
16 Feb 2024 | 1.3400 | 1.3740 | 1.2900 | 1.3700 | 1.3700 | 127,300 |
15 Feb 2024 | 1.3900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 137,500 |
14 Feb 2024 | 1.2900 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 223,400 |
13 Feb 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 121,300 |
12 Feb 2024 | 1.2300 | 1.3000 | 1.1000 | 1.2750 | 1.2750 | 225,500 |
09 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 89,300 |
08 Feb 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3200 | 1.3200 | 119,000 |
07 Feb 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 84,300 |
06 Feb 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 128,400 |
05 Feb 2024 | 1.2800 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 104,400 |
02 Feb 2024 | 1.3000 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 130,600 |
01 Feb 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2950 | 1.2950 | 380,100 |
31 Jan 2024 | 1.0900 | 1.3000 | 1.0600 | 1.2500 | 1.2500 | 479,000 |
30 Jan 2024 | 1.1200 | 1.1300 | 0.9400 | 1.0800 | 1.0800 | 419,600 |
29 Jan 2024 | 1.0600 | 1.0900 | 1.0220 | 1.0750 | 1.0750 | 337,700 |
26 Jan 2024 | 1.0200 | 1.0500 | 0.9840 | 1.0200 | 1.0200 | 121,300 |
25 Jan 2024 | 1.0700 | 1.0700 | 0.9830 | 1.0300 | 1.0300 | 179,900 |
24 Jan 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0100 | 1.0100 | 218,700 |
23 Jan 2024 | 0.9600 | 1.0200 | 0.9200 | 1.0200 | 1.0200 | 155,800 |
22 Jan 2024 | 0.9120 | 0.9580 | 0.8800 | 0.9580 | 0.9580 | 145,300 |
19 Jan 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 60,900 |
18 Jan 2024 | 0.9200 | 0.9540 | 0.8600 | 0.9500 | 0.9500 | 91,300 |
17 Jan 2024 | 0.8730 | 0.9200 | 0.8510 | 0.9200 | 0.9200 | 129,800 |
16 Jan 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9150 | 0.9150 | 114,200 |
12 Jan 2024 | 0.9500 | 0.9500 | 0.8510 | 0.8540 | 0.8540 | 135,300 |
11 Jan 2024 | 0.8550 | 0.9500 | 0.8500 | 0.9280 | 0.9280 | 215,700 |
10 Jan 2024 | 0.8190 | 0.9000 | 0.8000 | 0.8730 | 0.8730 | 250,100 |
09 Jan 2024 | 0.8400 | 0.8700 | 0.7800 | 0.8260 | 0.8260 | 477,000 |
08 Jan 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 103,400 |
05 Jan 2024 | 0.7810 | 0.8100 | 0.7610 | 0.8000 | 0.8000 | 49,100 |
04 Jan 2024 | 0.7900 | 0.8100 | 0.7810 | 0.7810 | 0.7810 | 20,600 |
03 Jan 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 57,100 |
02 Jan 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 0.8000 | 94,400 |
29 Dec 2023 | 0.8200 | 0.8200 | 0.7680 | 0.7850 | 0.7850 | 135,500 |
28 Dec 2023 | 0.7500 | 0.7870 | 0.7310 | 0.7800 | 0.7800 | 102,600 |
27 Dec 2023 | 0.7550 | 0.7900 | 0.7200 | 0.7450 | 0.7450 | 141,100 |
26 Dec 2023 | 0.8000 | 0.8000 | 0.7520 | 0.7550 | 0.7550 | 82,700 |
22 Dec 2023 | 0.8060 | 0.8300 | 0.7750 | 0.7760 | 0.7760 | 96,900 |
21 Dec 2023 | 0.7800 | 0.7930 | 0.7510 | 0.7770 | 0.7770 | 58,000 |
20 Dec 2023 | 0.7980 | 0.8200 | 0.7500 | 0.7800 | 0.7800 | 137,000 |
19 Dec 2023 | 0.8050 | 0.8500 | 0.7900 | 0.8010 | 0.8010 | 130,400 |
18 Dec 2023 | 0.8300 | 0.8600 | 0.7610 | 0.8320 | 0.8320 | 182,500 |
15 Dec 2023 | 0.8500 | 0.8700 | 0.7600 | 0.8410 | 0.8410 | 436,700 |
14 Dec 2023 | 0.8700 | 0.9300 | 0.7500 | 0.8700 | 0.8700 | 4,298,100 |
13 Dec 2023 | 0.6480 | 0.6980 | 0.6120 | 0.6800 | 0.6800 | 335,200 |
12 Dec 2023 | 0.6980 | 0.7150 | 0.6300 | 0.6470 | 0.6470 | 253,200 |
11 Dec 2023 | 0.7420 | 0.7420 | 0.6790 | 0.7000 | 0.7000 | 227,800 |
08 Dec 2023 | 0.7580 | 0.7800 | 0.7000 | 0.7350 | 0.7350 | 345,600 |
07 Dec 2023 | 0.6950 | 0.8000 | 0.6510 | 0.7960 | 0.7960 | 1,203,200 |
06 Dec 2023 | 0.8200 | 0.8400 | 0.6700 | 0.7250 | 0.7250 | 3,190,200 |
05 Dec 2023 | 1.0400 | 1.2500 | 1.0400 | 1.1300 | 1.1300 | 22,010,300 |
04 Dec 2023 | 1.3900 | 1.5000 | 1.3100 | 1.4900 | 1.4900 | 4,278,700 |
01 Dec 2023 | 1.3700 | 1.3700 | 0.9380 | 1.2900 | 1.2900 | 688,200 |
30 Nov 2023 | 1.0700 | 1.3400 | 1.0400 | 1.2900 | 1.2900 | 634,700 |
29 Nov 2023 | 0.9000 | 1.0620 | 0.9000 | 1.0250 | 1.0250 | 484,800 |
28 Nov 2023 | 0.8850 | 0.8860 | 0.7500 | 0.8850 | 0.8850 | 420,500 |
27 Nov 2023 | 0.6500 | 0.8700 | 0.6500 | 0.8360 | 0.8360 | 937,300 |
24 Nov 2023 | 0.6420 | 0.6590 | 0.5990 | 0.6420 | 0.6420 | 163,300 |
22 Nov 2023 | 0.5100 | 0.6600 | 0.5100 | 0.6210 | 0.6210 | 394,900 |
21 Nov 2023 | 0.5500 | 0.5500 | 0.4820 | 0.5200 | 0.5200 | 405,400 |
20 Nov 2023 | 0.5400 | 0.5400 | 0.4700 | 0.5140 | 0.5140 | 355,000 |
17 Nov 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5310 | 0.5310 | 388,600 |
16 Nov 2023 | 0.5030 | 0.5140 | 0.4900 | 0.5140 | 0.5140 | 235,900 |
15 Nov 2023 | 0.4890 | 0.5150 | 0.4700 | 0.5140 | 0.5140 | 529,300 |
14 Nov 2023 | 0.4840 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 120,500 |
13 Nov 2023 | 0.5000 | 0.5700 | 0.4310 | 0.4990 | 0.4990 | 733,200 |
10 Nov 2023 | 0.5300 | 0.5300 | 0.4680 | 0.4960 | 0.4960 | 130,500 |
09 Nov 2023 | 0.5330 | 0.5600 | 0.4970 | 0.5300 | 0.5300 | 114,100 |
08 Nov 2023 | 0.5940 | 0.6310 | 0.5230 | 0.5400 | 0.5400 | 265,900 |
07 Nov 2023 | 0.5900 | 0.6500 | 0.5500 | 0.5990 | 0.5990 | 1,670,700 |
06 Nov 2023 | 0.5100 | 0.5600 | 0.5000 | 0.5590 | 0.5590 | 195,800 |
03 Nov 2023 | 0.4850 | 0.5000 | 0.4620 | 0.4950 | 0.4950 | 65,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |