Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3914 | 1.6504 | 1.3608 | 1.5830 | 1.5830 | 1,487,506 |
05 May 2024 | 1.4296 | 1.4411 | 1.3961 | 1.4163 | 1.4163 | 922,778 |
04 May 2024 | 1.3556 | 1.4929 | 1.3392 | 1.4296 | 1.4296 | 1,010,919 |
03 May 2024 | 1.3181 | 1.3953 | 1.3164 | 1.3556 | 1.3556 | 918,397 |
02 May 2024 | 1.3258 | 1.3656 | 1.2277 | 1.3181 | 1.3181 | 1,098,148 |
01 May 2024 | 1.3621 | 1.4281 | 1.3093 | 1.3257 | 1.3257 | 1,133,030 |
30 Apr 2024 | 1.4155 | 1.4697 | 1.3341 | 1.3621 | 1.3621 | 1,288,377 |
29 Apr 2024 | 1.4569 | 1.4739 | 1.4155 | 1.4155 | 1.4155 | 983,464 |
28 Apr 2024 | 1.4440 | 1.4744 | 1.4401 | 1.4571 | 1.4571 | 1,023,470 |
27 Apr 2024 | 1.4536 | 1.5325 | 1.4147 | 1.4440 | 1.4440 | 1,326,900 |
26 Apr 2024 | 1.4175 | 1.5916 | 1.3404 | 1.4536 | 1.4536 | 1,622,109 |
25 Apr 2024 | 1.5408 | 1.6126 | 1.3869 | 1.4174 | 1.4174 | 1,179,392 |
24 Apr 2024 | 1.4861 | 1.5508 | 1.4087 | 1.5408 | 1.5408 | 1,281,550 |
23 Apr 2024 | 1.5327 | 1.5401 | 1.4672 | 1.4861 | 1.4861 | 1,228,289 |
22 Apr 2024 | 1.6267 | 1.7310 | 1.4939 | 1.5327 | 1.5327 | 1,506,831 |
21 Apr 2024 | 1.3558 | 1.8960 | 1.3470 | 1.6267 | 1.6267 | 3,221,635 |
20 Apr 2024 | 1.2720 | 1.3957 | 1.2701 | 1.3558 | 1.3558 | 1,044,830 |
19 Apr 2024 | 1.2402 | 1.2823 | 1.2324 | 1.2720 | 1.2720 | 939,475 |
18 Apr 2024 | 1.3180 | 1.3338 | 1.2335 | 1.2402 | 1.2402 | 1,081,742 |
17 Apr 2024 | 1.3426 | 1.3657 | 1.2727 | 1.3180 | 1.3180 | 1,038,212 |
16 Apr 2024 | 1.3776 | 1.4275 | 1.3154 | 1.3426 | 1.3426 | 1,233,508 |
15 Apr 2024 | 1.3315 | 1.4030 | 1.3080 | 1.3776 | 1.3776 | 1,186,115 |
14 Apr 2024 | 1.4964 | 1.6195 | 1.2926 | 1.3303 | 1.3303 | 1,393,667 |
13 Apr 2024 | 1.7354 | 1.7772 | 1.4429 | 1.4964 | 1.4964 | 1,392,274 |
12 Apr 2024 | 1.7775 | 1.8020 | 1.7178 | 1.7359 | 1.7359 | 1,060,724 |
11 Apr 2024 | 1.7405 | 1.7949 | 1.7160 | 1.7774 | 1.7774 | 1,156,629 |
10 Apr 2024 | 1.8501 | 1.8540 | 1.7218 | 1.7406 | 1.7406 | 1,138,289 |
09 Apr 2024 | 1.8133 | 1.9453 | 1.7846 | 1.8501 | 1.8501 | 1,418,334 |
08 Apr 2024 | 1.7510 | 1.9707 | 1.7419 | 1.8133 | 1.8133 | 1,477,219 |
07 Apr 2024 | 1.7196 | 1.7543 | 1.6986 | 1.7510 | 1.7510 | 1,027,901 |
06 Apr 2024 | 1.7806 | 1.7834 | 1.6547 | 1.7196 | 1.7196 | 1,255,483 |
05 Apr 2024 | 1.7522 | 1.7995 | 1.7520 | 1.7806 | 1.7806 | 1,157,450 |
04 Apr 2024 | 1.8523 | 1.8792 | 1.7149 | 1.7522 | 1.7522 | 1,288,568 |
03 Apr 2024 | 2.0935 | 2.1356 | 1.7961 | 1.8538 | 1.8538 | 1,555,722 |
02 Apr 2024 | 2.1521 | 2.2296 | 1.9999 | 2.0935 | 2.0935 | 1,552,492 |
01 Apr 2024 | 2.0233 | 2.2279 | 1.9957 | 2.1521 | 2.1521 | 1,624,097 |
31 Mar 2024 | 1.9593 | 2.2179 | 1.9481 | 2.0233 | 2.0233 | 2,204,142 |
30 Mar 2024 | 2.0397 | 2.1057 | 1.9106 | 1.9599 | 1.9599 | 1,513,557 |
29 Mar 2024 | 1.8934 | 2.1991 | 1.8934 | 2.0397 | 2.0397 | 2,451,476 |
28 Mar 2024 | 1.9020 | 1.9847 | 1.8125 | 1.8890 | 1.8890 | 1,504,987 |
27 Mar 2024 | 1.8582 | 2.1770 | 1.8458 | 1.9018 | 1.9018 | 2,260,960 |
26 Mar 2024 | 1.8000 | 1.8871 | 1.7734 | 1.8582 | 1.8582 | 1,423,711 |
25 Mar 2024 | 1.6988 | 1.9097 | 1.6915 | 1.8001 | 1.8001 | 1,363,277 |
24 Mar 2024 | 1.6399 | 1.7551 | 1.6374 | 1.6978 | 1.6978 | 1,138,872 |
23 Mar 2024 | 1.6930 | 1.7637 | 1.6284 | 1.6406 | 1.6406 | 1,171,323 |
22 Mar 2024 | 1.7810 | 1.8004 | 1.6815 | 1.6934 | 1.6934 | 1,208,652 |
21 Mar 2024 | 1.6258 | 1.7870 | 1.6243 | 1.7802 | 1.7802 | 1,234,062 |
20 Mar 2024 | 1.8267 | 1.8349 | 1.6215 | 1.6258 | 1.6258 | 1,657,699 |
19 Mar 2024 | 1.9490 | 2.0322 | 1.8086 | 1.8267 | 1.8267 | 1,805,106 |
18 Mar 2024 | 1.6319 | 2.0230 | 1.6261 | 1.9517 | 1.9517 | 2,042,553 |
17 Mar 2024 | 1.8773 | 1.8843 | 1.6064 | 1.6320 | 1.6320 | 1,798,539 |
16 Mar 2024 | 2.0359 | 2.0462 | 1.8392 | 1.8773 | 1.8773 | 1,795,502 |
15 Mar 2024 | 2.1129 | 2.1440 | 1.9763 | 2.0351 | 2.0351 | 1,946,444 |
14 Mar 2024 | 1.9954 | 2.2267 | 1.9887 | 2.1129 | 2.1129 | 2,206,466 |
13 Mar 2024 | 1.9637 | 2.2005 | 1.9472 | 1.9954 | 1.9954 | 1,950,883 |
12 Mar 2024 | 1.9496 | 2.0523 | 1.9356 | 1.9668 | 1.9668 | 1,891,784 |
11 Mar 2024 | 1.9684 | 2.0422 | 1.9317 | 1.9495 | 1.9495 | 1,607,133 |
10 Mar 2024 | 1.9744 | 2.0782 | 1.9562 | 1.9684 | 1.9684 | 2,031,519 |
09 Mar 2024 | 1.9908 | 2.0728 | 1.8812 | 1.9744 | 1.9744 | 2,290,798 |
08 Mar 2024 | 2.0749 | 2.0931 | 1.9553 | 1.9909 | 1.9909 | 1,905,785 |
07 Mar 2024 | 1.9867 | 2.0963 | 1.9191 | 2.0751 | 2.0751 | 2,181,404 |
06 Mar 2024 | 2.0382 | 2.3311 | 1.8294 | 1.9869 | 1.9869 | 3,960,270 |
05 Mar 2024 | 1.8082 | 2.3455 | 1.7512 | 2.0378 | 2.0378 | 4,125,930 |
04 Mar 2024 | 1.7185 | 1.8090 | 1.6554 | 1.8077 | 1.8077 | 1,728,902 |
03 Mar 2024 | 1.7445 | 1.8280 | 1.6469 | 1.7184 | 1.7184 | 2,305,048 |
02 Mar 2024 | 1.5070 | 2.0679 | 1.4804 | 1.7454 | 1.7454 | 8,118,662 |
01 Mar 2024 | 1.4319 | 1.5068 | 1.3507 | 1.5042 | 1.5042 | 1,664,303 |
29 Feb 2024 | 1.3406 | 1.4382 | 1.3234 | 1.4319 | 1.4319 | 1,377,768 |
28 Feb 2024 | 1.2989 | 1.3436 | 1.2815 | 1.3406 | 1.3406 | 1,116,254 |
27 Feb 2024 | 1.2880 | 1.3058 | 1.2600 | 1.2989 | 1.2989 | 1,002,482 |
26 Feb 2024 | 1.2598 | 1.2933 | 1.2598 | 1.2879 | 1.2879 | 979,087 |
25 Feb 2024 | 1.2347 | 1.2788 | 1.2341 | 1.2597 | 1.2597 | 976,816 |
24 Feb 2024 | 1.2824 | 1.2847 | 1.2331 | 1.2348 | 1.2348 | 1,056,732 |
23 Feb 2024 | 1.3130 | 1.3130 | 1.2813 | 1.2824 | 1.2824 | 992,353 |
22 Feb 2024 | 1.3128 | 1.3174 | 1.2988 | 1.3130 | 1.3130 | 921,212 |
21 Feb 2024 | 1.3103 | 1.3206 | 1.3022 | 1.3128 | 1.3128 | 967,656 |
20 Feb 2024 | 1.3091 | 1.3144 | 1.2879 | 1.3103 | 1.3103 | 984,604 |
19 Feb 2024 | 1.3101 | 1.3251 | 1.3028 | 1.3090 | 1.3090 | 927,097 |
18 Feb 2024 | 1.3540 | 1.3612 | 1.2824 | 1.3101 | 1.3101 | 973,476 |
17 Feb 2024 | 1.3833 | 1.3833 | 1.3390 | 1.3540 | 1.3540 | 934,672 |
16 Feb 2024 | 1.4034 | 1.4252 | 1.3560 | 1.3831 | 1.3831 | 1,119,552 |
15 Feb 2024 | 1.3889 | 1.4185 | 1.3647 | 1.4036 | 1.4036 | 981,342 |
14 Feb 2024 | 1.3618 | 1.4309 | 1.3574 | 1.3889 | 1.3889 | 1,050,153 |
13 Feb 2024 | 1.3555 | 1.4352 | 1.3449 | 1.3626 | 1.3626 | 1,064,656 |
12 Feb 2024 | 1.3435 | 1.4794 | 1.3419 | 1.3556 | 1.3556 | 1,202,592 |
11 Feb 2024 | 1.3223 | 1.3458 | 1.2993 | 1.3436 | 1.3436 | 853,475 |
10 Feb 2024 | 1.2828 | 1.3224 | 1.2815 | 1.3224 | 1.3224 | 926,016 |
09 Feb 2024 | 1.2766 | 1.2999 | 1.2750 | 1.2828 | 1.2828 | 884,957 |
08 Feb 2024 | 1.2470 | 1.2779 | 1.2435 | 1.2766 | 1.2766 | 900,429 |
07 Feb 2024 | 1.2649 | 1.2889 | 1.2420 | 1.2470 | 1.2470 | 916,850 |
06 Feb 2024 | 1.2469 | 1.2789 | 1.2421 | 1.2650 | 1.2650 | 878,848 |
05 Feb 2024 | 1.2743 | 1.2743 | 1.2275 | 1.2469 | 1.2469 | 832,889 |
04 Feb 2024 | 1.2719 | 1.2859 | 1.2327 | 1.2743 | 1.2743 | 875,044 |
03 Feb 2024 | 1.2403 | 1.2728 | 1.2322 | 1.2719 | 1.2719 | 900,565 |
02 Feb 2024 | 1.2168 | 1.2417 | 1.1963 | 1.2401 | 1.2401 | 936,216 |
01 Feb 2024 | 1.2536 | 1.2715 | 1.2110 | 1.2168 | 1.2168 | 1,262,171 |
31 Jan 2024 | 1.2455 | 1.2748 | 1.2450 | 1.2536 | 1.2536 | 1,038,202 |
30 Jan 2024 | 1.2505 | 1.2763 | 1.2419 | 1.2455 | 1.2455 | 968,451 |
29 Jan 2024 | 1.2459 | 1.2994 | 1.2380 | 1.2504 | 1.2504 | 1,083,908 |
28 Jan 2024 | 1.2744 | 1.2745 | 1.2390 | 1.2460 | 1.2460 | 1,002,485 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |