Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.7350 | 0.7495 | 0.7300 | 0.7350 | 0.7350 | 10,030 |
08 May 2024 | 0.7580 | 0.7700 | 0.7400 | 0.7450 | 0.7450 | 136,600 |
07 May 2024 | 0.7850 | 0.7850 | 0.7360 | 0.7360 | 0.7360 | 90,300 |
06 May 2024 | 0.7450 | 0.7700 | 0.7250 | 0.7360 | 0.7360 | 129,400 |
03 May 2024 | 0.7290 | 0.7700 | 0.6910 | 0.7370 | 0.7370 | 125,400 |
02 May 2024 | 0.6920 | 0.7500 | 0.6840 | 0.7310 | 0.7310 | 184,900 |
01 May 2024 | 0.6450 | 0.6960 | 0.6450 | 0.6840 | 0.6840 | 78,700 |
30 Apr 2024 | 0.6310 | 0.6750 | 0.6310 | 0.6450 | 0.6450 | 53,800 |
29 Apr 2024 | 0.6790 | 0.6820 | 0.6520 | 0.6590 | 0.6590 | 203,500 |
26 Apr 2024 | 0.6740 | 0.7070 | 0.6210 | 0.6510 | 0.6510 | 119,800 |
25 Apr 2024 | 0.6520 | 0.7490 | 0.6170 | 0.6910 | 0.6910 | 453,600 |
24 Apr 2024 | 0.6380 | 0.6560 | 0.6170 | 0.6520 | 0.6520 | 109,400 |
23 Apr 2024 | 0.6100 | 0.6580 | 0.6050 | 0.6280 | 0.6280 | 68,600 |
22 Apr 2024 | 0.6360 | 0.6650 | 0.6000 | 0.6240 | 0.6240 | 71,700 |
19 Apr 2024 | 0.6310 | 0.6870 | 0.6300 | 0.6390 | 0.6390 | 127,500 |
18 Apr 2024 | 0.6500 | 0.6670 | 0.6400 | 0.6500 | 0.6500 | 82,900 |
17 Apr 2024 | 0.6450 | 0.6900 | 0.6210 | 0.6400 | 0.6400 | 529,200 |
16 Apr 2024 | 0.6060 | 0.6270 | 0.5170 | 0.6210 | 0.6210 | 660,900 |
15 Apr 2024 | 0.6700 | 0.6970 | 0.6000 | 0.6070 | 0.6070 | 310,400 |
12 Apr 2024 | 0.7180 | 0.7600 | 0.6830 | 0.6830 | 0.6830 | 641,500 |
11 Apr 2024 | 0.6800 | 0.7380 | 0.6800 | 0.7250 | 0.7250 | 538,400 |
10 Apr 2024 | 0.6980 | 0.7370 | 0.6740 | 0.6830 | 0.6830 | 265,700 |
09 Apr 2024 | 0.7300 | 0.7400 | 0.6730 | 0.6990 | 0.6990 | 533,400 |
08 Apr 2024 | 0.7400 | 0.7700 | 0.7100 | 0.7380 | 0.7380 | 559,100 |
05 Apr 2024 | 0.8600 | 0.9040 | 0.7400 | 0.7600 | 0.7600 | 1,072,200 |
04 Apr 2024 | 0.9020 | 1.0400 | 0.8710 | 0.8860 | 0.8860 | 1,131,700 |
03 Apr 2024 | 0.8350 | 0.9160 | 0.8340 | 0.8890 | 0.8890 | 729,800 |
02 Apr 2024 | 0.9640 | 0.9900 | 0.8280 | 0.8700 | 0.8700 | 1,541,800 |
01 Apr 2024 | 1.2400 | 1.2500 | 1.0100 | 1.0400 | 1.0400 | 2,825,100 |
28 Mar 2024 | 3.8000 | 4.1500 | 1.2500 | 1.2900 | 1.2900 | 8,213,200 |
27 Mar 2024 | 3.6000 | 3.9900 | 3.5400 | 3.8800 | 3.8800 | 1,452,100 |
26 Mar 2024 | 3.5600 | 3.8400 | 3.5000 | 3.8200 | 3.8200 | 578,200 |
25 Mar 2024 | 3.9400 | 3.9400 | 3.3570 | 3.8200 | 3.8200 | 577,800 |
22 Mar 2024 | 3.8800 | 3.9000 | 3.4300 | 3.8200 | 3.8200 | 428,100 |
21 Mar 2024 | 3.9200 | 3.9600 | 3.4500 | 3.8000 | 3.8000 | 460,000 |
20 Mar 2024 | 3.7000 | 3.9600 | 3.4500 | 3.9200 | 3.9200 | 1,397,200 |
19 Mar 2024 | 3.2100 | 3.8000 | 2.8500 | 3.7500 | 3.7500 | 218,800 |
18 Mar 2024 | 2.6000 | 3.5000 | 2.5310 | 3.1200 | 3.1200 | 128,000 |
15 Mar 2024 | 2.2900 | 2.7800 | 2.2100 | 2.6500 | 2.6500 | 34,800 |
14 Mar 2024 | 2.4100 | 2.5760 | 2.3500 | 2.3500 | 2.3500 | 7,500 |
13 Mar 2024 | 2.3800 | 2.4100 | 2.3150 | 2.3200 | 2.3200 | 8,500 |
12 Mar 2024 | 2.5000 | 2.5610 | 2.2200 | 2.3100 | 2.3100 | 10,400 |
11 Mar 2024 | 2.5950 | 2.6900 | 2.2950 | 2.5900 | 2.5900 | 214,500 |
08 Mar 2024 | 2.3600 | 2.9600 | 2.3400 | 2.6000 | 2.6000 | 11,400 |
07 Mar 2024 | 2.6100 | 2.7400 | 2.2500 | 2.2500 | 2.2500 | 11,000 |
06 Mar 2024 | 2.5400 | 2.7200 | 2.5400 | 2.7100 | 2.7100 | 4,300 |
05 Mar 2024 | 2.6000 | 2.7400 | 2.5400 | 2.6300 | 2.6300 | 8,700 |
04 Mar 2024 | 3.1100 | 3.1100 | 2.5000 | 2.6710 | 2.6710 | 17,100 |
01 Mar 2024 | 2.8380 | 3.0700 | 2.8250 | 3.0310 | 3.0310 | 9,800 |
29 Feb 2024 | 2.8700 | 2.9100 | 2.5000 | 2.8500 | 2.8500 | 36,000 |
28 Feb 2024 | 3.2000 | 3.3000 | 2.1000 | 2.8500 | 2.8500 | 133,800 |
27 Feb 2024 | 2.7500 | 3.2500 | 2.7500 | 3.2100 | 3.2100 | 80,500 |
26 Feb 2024 | 2.5200 | 3.1000 | 2.4300 | 3.0500 | 3.0500 | 67,200 |
23 Feb 2024 | 2.1600 | 3.0600 | 2.1500 | 2.5500 | 2.5500 | 422,000 |
22 Feb 2024 | 2.0100 | 2.0700 | 1.9500 | 2.0100 | 2.0100 | 11,100 |
21 Feb 2024 | 2.1150 | 2.1150 | 2.0400 | 2.0400 | 2.0400 | 2,400 |
20 Feb 2024 | 2.0700 | 2.1780 | 1.9600 | 2.1500 | 2.1500 | 56,000 |
16 Feb 2024 | 2.1050 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 10,900 |
15 Feb 2024 | 2.1250 | 2.1250 | 2.0500 | 2.0500 | 2.0500 | 7,500 |
14 Feb 2024 | 2.0000 | 2.1350 | 1.9700 | 2.1200 | 2.1200 | 29,400 |
13 Feb 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 4,900 |
12 Feb 2024 | 2.0300 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 4,000 |
09 Feb 2024 | 2.0870 | 2.0870 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
08 Feb 2024 | 2.0700 | 2.0800 | 1.9970 | 2.0300 | 2.0300 | 8,000 |
07 Feb 2024 | 2.0190 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 37,100 |
06 Feb 2024 | 2.0820 | 2.0900 | 1.9200 | 1.9600 | 1.9600 | 10,900 |
05 Feb 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9700 | 1.9700 | 11,100 |
02 Feb 2024 | 1.8800 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 6,700 |
01 Feb 2024 | 2.0500 | 2.0500 | 1.8400 | 1.9100 | 1.9100 | 8,800 |
31 Jan 2024 | 1.8700 | 1.9680 | 1.8500 | 1.8800 | 1.8800 | 14,800 |
30 Jan 2024 | 1.7300 | 2.0000 | 1.7200 | 1.8500 | 1.8500 | 7,700 |
29 Jan 2024 | 2.0000 | 2.2970 | 1.9600 | 2.0000 | 2.0000 | 58,600 |
26 Jan 2024 | 1.8500 | 2.0050 | 1.8500 | 1.9800 | 1.9800 | 7,200 |
25 Jan 2024 | 1.8900 | 1.9300 | 1.8620 | 1.9100 | 1.9100 | 11,200 |
24 Jan 2024 | 1.9600 | 1.9900 | 1.8100 | 1.8100 | 1.8100 | 6,000 |
23 Jan 2024 | 1.9800 | 2.0400 | 1.8250 | 1.9100 | 1.9100 | 7,000 |
22 Jan 2024 | 2.0400 | 2.0400 | 1.8900 | 1.9100 | 1.9100 | 6,100 |
19 Jan 2024 | 2.1400 | 2.1400 | 1.8900 | 1.9000 | 1.9000 | 10,200 |
18 Jan 2024 | 2.0200 | 2.1400 | 1.8800 | 2.1400 | 2.1400 | 10,500 |
17 Jan 2024 | 1.8500 | 1.8700 | 1.7200 | 1.7700 | 1.7700 | 19,900 |
16 Jan 2024 | 1.8250 | 2.1200 | 1.7100 | 1.7100 | 1.7100 | 34,100 |
12 Jan 2024 | 1.9800 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 51,300 |
11 Jan 2024 | 1.9800 | 2.0700 | 1.9050 | 1.9050 | 1.9050 | 41,600 |
10 Jan 2024 | 2.0200 | 2.1300 | 1.9000 | 1.9600 | 1.9600 | 5,900 |
09 Jan 2024 | 2.1850 | 2.5000 | 2.0100 | 2.0100 | 2.0100 | 16,300 |
08 Jan 2024 | 2.1300 | 2.1300 | 1.7600 | 2.0100 | 2.0100 | 17,600 |
05 Jan 2024 | 2.1400 | 2.1700 | 1.9800 | 2.0700 | 2.0700 | 2,700 |
04 Jan 2024 | 2.0000 | 2.2100 | 1.9100 | 2.0000 | 2.0000 | 33,100 |
03 Jan 2024 | 2.2600 | 2.2600 | 2.0000 | 2.1400 | 2.1400 | 79,400 |
02 Jan 2024 | 2.6800 | 2.6800 | 2.3000 | 2.3000 | 2.3000 | 13,300 |
29 Dec 2023 | 2.1600 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 25,800 |
28 Dec 2023 | 2.0500 | 2.3900 | 2.0500 | 2.1000 | 2.1000 | 32,600 |
27 Dec 2023 | 1.8800 | 2.1200 | 1.8800 | 2.1200 | 2.1200 | 15,600 |
26 Dec 2023 | 1.6900 | 1.9650 | 1.6900 | 1.9500 | 1.9500 | 14,900 |
22 Dec 2023 | 1.5500 | 1.8400 | 1.5500 | 1.7000 | 1.7000 | 28,500 |
21 Dec 2023 | 1.7700 | 1.8200 | 1.5200 | 1.5700 | 1.5700 | 29,800 |
20 Dec 2023 | 1.7120 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 18,900 |
19 Dec 2023 | 1.7960 | 1.9000 | 1.6800 | 1.7950 | 1.7950 | 57,600 |
18 Dec 2023 | 1.8800 | 2.0100 | 1.7400 | 1.9700 | 1.9700 | 16,600 |
15 Dec 2023 | 1.9500 | 2.1900 | 1.9000 | 1.9200 | 1.9200 | 15,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |