Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2800 | 1.2940 | 1.2500 | 1.2940 | 1.2940 | 1,842 |
27 Mar 2024 | 1.2400 | 1.2721 | 1.2400 | 1.2710 | 1.2710 | 16,428 |
26 Mar 2024 | 1.2300 | 1.2460 | 1.2300 | 1.2414 | 1.2414 | 4,023 |
25 Mar 2024 | 1.2201 | 1.2201 | 1.2114 | 1.2114 | 1.2114 | 12,999 |
22 Mar 2024 | 1.1980 | 1.2079 | 1.1980 | 1.2050 | 1.2050 | 4,740 |
21 Mar 2024 | 1.1779 | 1.1956 | 1.1779 | 1.1956 | 1.1956 | 7,730 |
20 Mar 2024 | 1.1940 | 1.1981 | 1.1900 | 1.1923 | 1.1923 | 4,638 |
19 Mar 2024 | 1.1860 | 1.1860 | 1.1740 | 1.1820 | 1.1820 | 6,499 |
18 Mar 2024 | 1.1860 | 1.2020 | 1.1819 | 1.1881 | 1.1881 | 3,537 |
15 Mar 2024 | 1.2360 | 1.2360 | 1.1821 | 1.1821 | 1.1821 | 3,512 |
14 Mar 2024 | 1.2340 | 1.2460 | 1.2340 | 1.2360 | 1.2360 | 30,840 |
13 Mar 2024 | 1.2300 | 1.2301 | 1.2199 | 1.2259 | 1.2259 | 5,939 |
12 Mar 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2219 | 1.2219 | 3,101 |
11 Mar 2024 | 1.2020 | 1.2179 | 1.1982 | 1.1982 | 1.1982 | 7,728 |
08 Mar 2024 | 1.1900 | 1.1900 | 1.1840 | 1.1900 | 1.1900 | 56 |
07 Mar 2024 | 1.2101 | 1.2101 | 1.2079 | 1.2079 | 1.2079 | 3,633 |
06 Mar 2024 | 1.1940 | 1.1940 | 1.1699 | 1.1778 | 1.1778 | 7,174 |
05 Mar 2024 | 1.1980 | 1.1980 | 1.1521 | 1.1660 | 1.1660 | 25,411 |
04 Mar 2024 | 1.2100 | 1.2100 | 1.1839 | 1.1840 | 1.1840 | 12,616 |
01 Mar 2024 | 1.2260 | 1.2440 | 1.2180 | 1.2320 | 1.2320 | 12,280 |
29 Feb 2024 | 1.2260 | 1.2260 | 1.1979 | 1.2040 | 1.2040 | 8,103 |
28 Feb 2024 | 1.2460 | 1.2460 | 1.2000 | 1.2160 | 1.2160 | 18,868 |
27 Feb 2024 | 1.2520 | 1.2540 | 1.2400 | 1.2400 | 1.2400 | 7,881 |
26 Feb 2024 | 1.2481 | 1.2483 | 1.2413 | 1.2413 | 1.2413 | 9,849 |
23 Feb 2024 | 1.2880 | 1.2880 | 1.2420 | 1.2580 | 1.2580 | 19,108 |
22 Feb 2024 | 1.2740 | 1.2740 | 1.2560 | 1.2600 | 1.2600 | 16,268 |
21 Feb 2024 | 1.2520 | 1.2739 | 1.2480 | 1.2700 | 1.2700 | 9,264 |
20 Feb 2024 | 1.2340 | 1.2560 | 1.2300 | 1.2500 | 1.2500 | 19,704 |
19 Feb 2024 | 1.2100 | 1.2520 | 1.2100 | 1.2220 | 1.2220 | 11,417 |
16 Feb 2024 | 1.2200 | 1.2300 | 1.2172 | 1.2220 | 1.2220 | 5,313 |
15 Feb 2024 | 1.2420 | 1.2420 | 1.2120 | 1.2120 | 1.2120 | 11,226 |
14 Feb 2024 | 1.2332 | 1.2332 | 1.2180 | 1.2180 | 1.2180 | 8,956 |
13 Feb 2024 | 1.2240 | 1.2520 | 1.2174 | 1.2300 | 1.2300 | 20,046 |
12 Feb 2024 | 1.2120 | 1.2221 | 1.2081 | 1.2220 | 1.2220 | 15,162 |
09 Feb 2024 | 1.2240 | 1.2240 | 1.2079 | 1.2100 | 1.2100 | 32,164 |
08 Feb 2024 | 1.2380 | 1.2380 | 1.2319 | 1.2320 | 1.2320 | 25,987 |
07 Feb 2024 | 1.2920 | 1.2920 | 1.2401 | 1.2401 | 1.2401 | 5,380 |
06 Feb 2024 | 1.2500 | 1.2801 | 1.2500 | 1.2800 | 1.2800 | 22,277 |
05 Feb 2024 | 1.2960 | 1.2960 | 1.2851 | 1.2900 | 1.2900 | 16,478 |
02 Feb 2024 | 1.2840 | 1.2840 | 1.2821 | 1.2821 | 1.2821 | 9,707 |
01 Feb 2024 | 1.3260 | 1.3260 | 1.3119 | 1.3119 | 1.3119 | 2,820 |
31 Jan 2024 | 1.3400 | 1.3407 | 1.3301 | 1.3400 | 1.3400 | 31,227 |
30 Jan 2024 | 1.3600 | 1.3600 | 1.3439 | 1.3500 | 1.3500 | 18,164 |
29 Jan 2024 | 1.3880 | 1.3880 | 1.3505 | 1.3560 | 1.3560 | 19,808 |
26 Jan 2024 | 1.4203 | 1.4227 | 1.4203 | 1.4227 | 1.4227 | 5,755 |
25 Jan 2024 | 1.3940 | 1.4180 | 1.3940 | 1.4000 | 1.4000 | 7,042 |
24 Jan 2024 | 1.4420 | 1.4420 | 1.4140 | 1.4160 | 1.4160 | 43,317 |
23 Jan 2024 | 1.4900 | 1.5049 | 1.4799 | 1.4932 | 1.4932 | 5,779 |
22 Jan 2024 | 1.4780 | 1.4900 | 1.4739 | 1.4900 | 1.4900 | 7,439 |
19 Jan 2024 | 1.4960 | 1.4960 | 1.4559 | 1.4560 | 1.4560 | 33,439 |
18 Jan 2024 | 1.4460 | 1.4780 | 1.4460 | 1.4660 | 1.4660 | 22,594 |
17 Jan 2024 | 1.4980 | 1.4980 | 1.4659 | 1.4660 | 1.4660 | 17,274 |
16 Jan 2024 | 1.5000 | 1.5000 | 1.4863 | 1.5000 | 1.5000 | 15,451 |
15 Jan 2024 | 1.5460 | 1.5580 | 1.5080 | 1.5088 | 1.5088 | 40,828 |
12 Jan 2024 | 1.5000 | 1.5620 | 1.5000 | 1.5500 | 1.5500 | 23,332 |
11 Jan 2024 | 1.4880 | 1.5251 | 1.4880 | 1.4900 | 1.4900 | 17,763 |
10 Jan 2024 | 1.4780 | 1.4880 | 1.4719 | 1.4720 | 1.4720 | 13,247 |
09 Jan 2024 | 1.4800 | 1.4980 | 1.4660 | 1.4919 | 1.4919 | 25,049 |
08 Jan 2024 | 1.5140 | 1.5140 | 1.4800 | 1.4920 | 1.4920 | 21,637 |
05 Jan 2024 | 1.4800 | 1.5180 | 1.4740 | 1.4961 | 1.4961 | 29,521 |
04 Jan 2024 | 1.5160 | 1.5380 | 1.5160 | 1.5240 | 1.5240 | 26,082 |
03 Jan 2024 | 1.5360 | 1.5360 | 1.4980 | 1.5120 | 1.5120 | 50,087 |
02 Jan 2024 | 1.5580 | 1.5880 | 1.5480 | 1.5580 | 1.5580 | 38,792 |
29 Dec 2023 | 1.5620 | 1.5700 | 1.5519 | 1.5540 | 1.5540 | 9,479 |
28 Dec 2023 | 1.5660 | 1.5780 | 1.5560 | 1.5780 | 1.5780 | 7,529 |
27 Dec 2023 | 1.5500 | 1.5940 | 1.5500 | 1.5661 | 1.5661 | 15,384 |
22 Dec 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5580 | 1.5580 | 41,089 |
21 Dec 2023 | 1.6320 | 1.6320 | 1.5900 | 1.6000 | 1.6000 | 15,339 |
20 Dec 2023 | 1.6460 | 1.6680 | 1.6460 | 1.6500 | 1.6500 | 16,987 |
19 Dec 2023 | 1.6400 | 1.6500 | 1.6239 | 1.6240 | 1.6240 | 7,720 |
18 Dec 2023 | 1.6240 | 1.6560 | 1.5780 | 1.6201 | 1.6201 | 25,360 |
15 Dec 2023 | 1.6300 | 1.6560 | 1.6300 | 1.6400 | 1.6400 | 50,860 |
14 Dec 2023 | 1.6000 | 1.6219 | 1.5700 | 1.5980 | 1.5980 | 43,636 |
13 Dec 2023 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 4,689 |
12 Dec 2023 | 1.5500 | 1.6220 | 1.5500 | 1.6200 | 1.6200 | 71,455 |
11 Dec 2023 | 1.5580 | 1.5580 | 1.5200 | 1.5200 | 1.5200 | 16,004 |
08 Dec 2023 | 1.4980 | 1.5740 | 1.4648 | 1.5445 | 1.5445 | 100,697 |
07 Dec 2023 | 1.4340 | 1.4700 | 1.4340 | 1.4619 | 1.4619 | 24,040 |
06 Dec 2023 | 1.4200 | 1.4600 | 1.4200 | 1.4520 | 1.4520 | 18,145 |
05 Dec 2023 | 1.5160 | 1.5160 | 1.4539 | 1.4817 | 1.4817 | 22,666 |
04 Dec 2023 | 1.4840 | 1.5340 | 1.4360 | 1.5280 | 1.5280 | 101,795 |
01 Dec 2023 | 1.4160 | 1.4520 | 1.2760 | 1.4520 | 1.4520 | 159,181 |
30 Nov 2023 | 1.4100 | 1.4120 | 1.3480 | 1.3760 | 1.3760 | 119,907 |
29 Nov 2023 | 1.4720 | 1.4720 | 1.4439 | 1.4440 | 1.4440 | 14,582 |
28 Nov 2023 | 1.4740 | 1.4819 | 1.4500 | 1.4819 | 1.4819 | 27,599 |
27 Nov 2023 | 1.4720 | 1.4960 | 1.4720 | 1.4880 | 1.4880 | 42,395 |
24 Nov 2023 | 1.5000 | 1.5000 | 1.4480 | 1.4520 | 1.4520 | 35,810 |
23 Nov 2023 | 1.4480 | 1.5100 | 1.4480 | 1.4801 | 1.4801 | 30,886 |
22 Nov 2023 | 1.4040 | 1.4440 | 1.3980 | 1.4183 | 1.4183 | 16,123 |
21 Nov 2023 | 1.4520 | 1.4520 | 1.3880 | 1.3900 | 1.3900 | 21,458 |
20 Nov 2023 | 1.4040 | 1.4200 | 1.3860 | 1.4200 | 1.4200 | 7,128 |
17 Nov 2023 | 1.3700 | 1.3900 | 1.3680 | 1.3900 | 1.3900 | 43,711 |
16 Nov 2023 | 1.3700 | 1.3700 | 1.3460 | 1.3630 | 1.3630 | 4,111 |
15 Nov 2023 | 1.3420 | 1.3760 | 1.3180 | 1.3237 | 1.3237 | 31,579 |
14 Nov 2023 | 1.2800 | 1.3280 | 1.2800 | 1.3117 | 1.3117 | 29,827 |
13 Nov 2023 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 21,233 |
10 Nov 2023 | 1.2620 | 1.2640 | 1.2300 | 1.2580 | 1.2580 | 28,711 |
09 Nov 2023 | 1.2900 | 1.2920 | 1.2680 | 1.2700 | 1.2700 | 48,643 |
08 Nov 2023 | 1.2960 | 1.2960 | 1.2779 | 1.2844 | 1.2844 | 15,583 |
07 Nov 2023 | 1.2820 | 1.2940 | 1.2600 | 1.2800 | 1.2800 | 17,869 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |