Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3050 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 455,080 |
01 May 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 646,949 |
30 Apr 2024 | 1.4400 | 1.4500 | 1.3450 | 1.3500 | 1.3500 | 2,832,313 |
29 Apr 2024 | 1.3500 | 1.4700 | 1.3450 | 1.4550 | 1.4550 | 961,605 |
26 Apr 2024 | 1.3200 | 1.3600 | 1.3050 | 1.3500 | 1.3500 | 116,475 |
24 Apr 2024 | 1.4200 | 1.4200 | 1.3150 | 1.3200 | 1.3200 | 247,534 |
23 Apr 2024 | 1.4200 | 1.4500 | 1.3700 | 1.3950 | 1.3950 | 526,472 |
22 Apr 2024 | 1.3500 | 1.4400 | 1.3300 | 1.3950 | 1.3950 | 1,052,544 |
19 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
18 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
17 Apr 2024 | 1.2900 | 1.3550 | 1.2800 | 1.3550 | 1.3550 | 162,362 |
16 Apr 2024 | 1.3500 | 1.3500 | 1.2850 | 1.2950 | 1.2950 | 306,549 |
15 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 491,136 |
12 Apr 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 1,077,799 |
11 Apr 2024 | 1.1700 | 1.3050 | 1.1650 | 1.3050 | 1.3050 | 931,757 |
10 Apr 2024 | 1.1900 | 1.1950 | 1.1300 | 1.1400 | 1.1400 | 304,637 |
09 Apr 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1400 | 1.1400 | 148,108 |
08 Apr 2024 | 1.1200 | 1.2000 | 1.0850 | 1.1500 | 1.1500 | 413,848 |
05 Apr 2024 | 1.0600 | 1.1250 | 1.0500 | 1.1150 | 1.1150 | 151,419 |
04 Apr 2024 | 1.0800 | 1.0900 | 1.0550 | 1.0800 | 1.0800 | 50,824 |
03 Apr 2024 | 1.0800 | 1.1050 | 1.0500 | 1.0700 | 1.0700 | 100,179 |
02 Apr 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 83,330 |
28 Mar 2024 | 1.1000 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | 216,265 |
27 Mar 2024 | 0.9700 | 1.1150 | 0.9550 | 1.1150 | 1.1150 | 337,937 |
26 Mar 2024 | 0.9950 | 0.9950 | 0.9650 | 0.9800 | 0.9800 | 191,875 |
25 Mar 2024 | 0.9950 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 35,315 |
22 Mar 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 169,981 |
21 Mar 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 265,974 |
20 Mar 2024 | 0.9900 | 1.0250 | 0.9500 | 0.9500 | 0.9500 | 959,674 |
19 Mar 2024 | 1.0300 | 1.0350 | 0.9700 | 0.9700 | 0.9700 | 434,780 |
18 Mar 2024 | 1.1300 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 340,557 |
15 Mar 2024 | 1.0900 | 1.1250 | 1.0800 | 1.1100 | 1.1100 | 26,264 |
14 Mar 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 91,232 |
13 Mar 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 201,523 |
12 Mar 2024 | 1.2700 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 262,264 |
11 Mar 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 67,922 |
08 Mar 2024 | 1.2400 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 238,495 |
07 Mar 2024 | 1.2200 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 225,470 |
06 Mar 2024 | 1.1650 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 247,619 |
05 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 127,673 |
04 Mar 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1600 | 1.1600 | 176,652 |
01 Mar 2024 | 1.1000 | 1.1600 | 1.0500 | 1.1050 | 1.1050 | 240,029 |
29 Feb 2024 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 186,519 |
28 Feb 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 399,187 |
27 Feb 2024 | 1.1750 | 1.1750 | 1.0850 | 1.1500 | 1.1500 | 297,735 |
26 Feb 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 212,522 |
23 Feb 2024 | 1.2100 | 1.2300 | 1.1550 | 1.1550 | 1.1550 | 174,302 |
22 Feb 2024 | 1.2500 | 1.3100 | 1.2000 | 1.2050 | 1.2050 | 156,288 |
21 Feb 2024 | 1.1750 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 209,029 |
20 Feb 2024 | 1.2050 | 1.2200 | 1.1650 | 1.2000 | 1.2000 | 166,402 |
19 Feb 2024 | 1.2700 | 1.2700 | 1.1850 | 1.1850 | 1.1850 | 82,191 |
16 Feb 2024 | 1.1150 | 1.2800 | 1.1050 | 1.2800 | 1.2800 | 500,375 |
15 Feb 2024 | 1.0700 | 1.1350 | 1.0700 | 1.1100 | 1.1100 | 504,819 |
14 Feb 2024 | 1.0800 | 1.1000 | 1.0550 | 1.0800 | 1.0800 | 322,196 |
13 Feb 2024 | 1.0750 | 1.1000 | 1.0600 | 1.0950 | 1.0950 | 285,681 |
12 Feb 2024 | 1.0750 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 117,514 |
09 Feb 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 286,137 |
08 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 368,838 |
07 Feb 2024 | 1.1450 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 300,280 |
06 Feb 2024 | 1.1950 | 1.1950 | 1.1100 | 1.1100 | 1.1100 | 273,532 |
05 Feb 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 879,112 |
02 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
31 Jan 2024 | 1.1600 | 1.1650 | 1.1200 | 1.1400 | 1.1400 | 105,474 |
30 Jan 2024 | 1.1950 | 1.2300 | 1.1700 | 1.1850 | 1.1850 | 227,457 |
29 Jan 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 231,045 |
25 Jan 2024 | 1.2550 | 1.2550 | 1.1650 | 1.1650 | 1.1650 | 164,505 |
24 Jan 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 342,119 |
23 Jan 2024 | 1.2950 | 1.3000 | 1.1950 | 1.2150 | 1.2150 | 404,975 |
22 Jan 2024 | 1.4500 | 1.4600 | 1.2400 | 1.3000 | 1.3000 | 535,105 |
19 Jan 2024 | 1.4700 | 1.5750 | 1.4100 | 1.4500 | 1.4500 | 911,259 |
18 Jan 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 336,511 |
17 Jan 2024 | 1.4050 | 1.4800 | 1.4050 | 1.4500 | 1.4500 | 130,561 |
16 Jan 2024 | 1.4100 | 1.4500 | 1.3950 | 1.4100 | 1.4100 | 221,455 |
15 Jan 2024 | 1.5650 | 1.5650 | 1.4550 | 1.4550 | 1.4550 | 163,633 |
12 Jan 2024 | 1.5500 | 1.5950 | 1.5100 | 1.5500 | 1.5500 | 284,102 |
11 Jan 2024 | 1.6800 | 1.7000 | 1.5300 | 1.5300 | 1.5300 | 745,529 |
10 Jan 2024 | 1.8200 | 1.8300 | 1.7000 | 1.7000 | 1.7000 | 436,450 |
09 Jan 2024 | 1.8000 | 1.9250 | 1.8000 | 1.8200 | 1.8200 | 586,114 |
08 Jan 2024 | 1.8100 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 488,858 |
05 Jan 2024 | 1.8500 | 1.9700 | 1.7650 | 1.8300 | 1.8300 | 1,276,862 |
04 Jan 2024 | 1.6050 | 1.8400 | 1.5500 | 1.8300 | 1.8300 | 1,289,462 |
03 Jan 2024 | 1.5000 | 1.7000 | 1.4500 | 1.6050 | 1.6050 | 1,220,548 |
02 Jan 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3350 | 1.3350 | 218,446 |
29 Dec 2023 | 1.4800 | 1.4900 | 1.3750 | 1.3850 | 1.3850 | 254,856 |
28 Dec 2023 | 1.3500 | 1.5400 | 1.3500 | 1.4700 | 1.4700 | 353,190 |
27 Dec 2023 | 1.3500 | 1.4200 | 1.3450 | 1.3500 | 1.3500 | 234,408 |
22 Dec 2023 | 1.1900 | 1.4000 | 1.1900 | 1.3750 | 1.3750 | 286,943 |
21 Dec 2023 | 1.2450 | 1.2750 | 1.1600 | 1.1950 | 1.1950 | 357,005 |
20 Dec 2023 | 1.3150 | 1.3150 | 1.2300 | 1.2400 | 1.2400 | 332,923 |
19 Dec 2023 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 179,973 |
18 Dec 2023 | 1.3000 | 1.3600 | 1.2900 | 1.3050 | 1.3050 | 141,027 |
15 Dec 2023 | 1.2600 | 1.4250 | 1.2600 | 1.3250 | 1.3250 | 227,557 |
14 Dec 2023 | 1.3300 | 1.3750 | 1.2900 | 1.3100 | 1.3100 | 187,787 |
13 Dec 2023 | 1.3300 | 1.4450 | 1.2400 | 1.2850 | 1.2850 | 490,843 |
12 Dec 2023 | 1.2900 | 1.5900 | 1.2150 | 1.3300 | 1.3300 | 1,682,314 |
11 Dec 2023 | 1.3850 | 1.4250 | 1.2600 | 1.3400 | 1.3400 | 753,328 |
08 Dec 2023 | 1.4500 | 1.4750 | 1.3500 | 1.4400 | 1.4400 | 989,470 |
07 Dec 2023 | 1.8000 | 1.8700 | 1.5000 | 1.5500 | 1.5500 | 1,177,019 |
06 Dec 2023 | 1.7900 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 219,677 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |