Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.120 | 1.150 | 1.100 | 1.110 | 1.110 | 585,000 |
13 Jun 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 470,000 |
12 Jun 2024 | 1.080 | 1.100 | 1.060 | 1.100 | 1.100 | 540,000 |
11 Jun 2024 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 510,000 |
07 Jun 2024 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 485,000 |
06 Jun 2024 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 505,000 |
05 Jun 2024 | 1.110 | 1.170 | 1.100 | 1.160 | 1.160 | 685,000 |
04 Jun 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 470,000 |
03 Jun 2024 | 1.040 | 1.110 | 1.040 | 1.110 | 1.110 | 730,000 |
31 May 2024 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 510,000 |
30 May 2024 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 575,000 |
29 May 2024 | 0.940 | 1.000 | 0.940 | 0.980 | 0.980 | 480,000 |
28 May 2024 | 0.930 | 0.950 | 0.910 | 0.940 | 0.940 | 505,000 |
27 May 2024 | 0.900 | 0.930 | 0.890 | 0.930 | 0.930 | 340,000 |
24 May 2024 | 0.920 | 0.920 | 0.880 | 0.920 | 0.920 | 575,000 |
23 May 2024 | 0.960 | 0.970 | 0.870 | 0.920 | 0.920 | 700,000 |
22 May 2024 | 1.030 | 1.030 | 0.920 | 0.940 | 0.940 | 640,000 |
21 May 2024 | 1.020 | 1.050 | 0.990 | 1.030 | 1.030 | 905,000 |
20 May 2024 | 0.980 | 1.050 | 0.980 | 1.010 | 1.010 | 530,000 |
17 May 2024 | 0.980 | 1.030 | 0.950 | 0.990 | 0.990 | 550,000 |
16 May 2024 | 0.910 | 0.960 | 0.910 | 0.950 | 0.950 | 450,000 |
14 May 2024 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 665,000 |
13 May 2024 | 0.850 | 0.920 | 0.850 | 0.910 | 0.910 | 485,000 |
10 May 2024 | 0.790 | 0.970 | 0.790 | 0.850 | 0.850 | 1,400,000 |
09 May 2024 | 0.760 | 0.800 | 0.750 | 0.790 | 0.790 | 755,000 |
08 May 2024 | 0.770 | 0.790 | 0.760 | 0.780 | 0.780 | 710,000 |
07 May 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 770,000 |
06 May 2024 | 0.770 | 0.770 | 0.750 | 0.760 | 0.760 | 855,000 |
03 May 2024 | 0.760 | 0.780 | 0.740 | 0.770 | 0.770 | 680,000 |
02 May 2024 | 0.760 | 0.760 | 0.730 | 0.760 | 0.760 | 745,000 |
30 Apr 2024 | 0.760 | 0.770 | 0.730 | 0.750 | 0.750 | 735,000 |
29 Apr 2024 | 0.760 | 0.780 | 0.730 | 0.760 | 0.760 | 795,000 |
26 Apr 2024 | 0.750 | 0.750 | 0.720 | 0.750 | 0.750 | 710,000 |
25 Apr 2024 | 0.750 | 0.750 | 0.720 | 0.750 | 0.750 | 730,000 |
24 Apr 2024 | 0.760 | 0.760 | 0.740 | 0.740 | 0.740 | 840,000 |
23 Apr 2024 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 710,000 |
22 Apr 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 875,000 |
19 Apr 2024 | 0.770 | 0.770 | 0.730 | 0.750 | 0.750 | 810,000 |
18 Apr 2024 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 510,000 |
17 Apr 2024 | 0.750 | 0.750 | 0.720 | 0.740 | 0.740 | 730,000 |
16 Apr 2024 | 0.740 | 0.760 | 0.720 | 0.740 | 0.740 | 710,000 |
15 Apr 2024 | 0.740 | 0.740 | 0.710 | 0.740 | 0.740 | 820,000 |
12 Apr 2024 | 0.730 | 0.740 | 0.720 | 0.720 | 0.720 | 700,000 |
11 Apr 2024 | 0.750 | 0.760 | 0.730 | 0.730 | 0.730 | 675,000 |
10 Apr 2024 | 0.770 | 0.780 | 0.740 | 0.740 | 0.740 | 720,000 |
09 Apr 2024 | 0.760 | 0.770 | 0.740 | 0.770 | 0.770 | 825,000 |
08 Apr 2024 | 0.750 | 0.760 | 0.750 | 0.760 | 0.760 | 735,000 |
05 Apr 2024 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 680,000 |
03 Apr 2024 | 0.760 | 0.760 | 0.740 | 0.760 | 0.760 | 640,000 |
02 Apr 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.760 | 630,000 |
28 Mar 2024 | 0.770 | 0.770 | 0.720 | 0.770 | 0.770 | 785,000 |
27 Mar 2024 | 0.780 | 0.780 | 0.750 | 0.770 | 0.770 | 3,675,000 |
26 Mar 2024 | 0.780 | 0.790 | 0.750 | 0.780 | 0.780 | 730,000 |
25 Mar 2024 | 0.780 | 0.800 | 0.760 | 0.770 | 0.770 | 800,000 |
22 Mar 2024 | 0.750 | 0.780 | 0.700 | 0.780 | 0.780 | 660,000 |
21 Mar 2024 | 0.740 | 0.760 | 0.740 | 0.750 | 0.750 | 760,000 |
20 Mar 2024 | 0.730 | 0.740 | 0.700 | 0.740 | 0.740 | 735,000 |
19 Mar 2024 | 0.740 | 0.740 | 0.690 | 0.730 | 0.730 | 705,000 |
18 Mar 2024 | 0.750 | 0.750 | 0.700 | 0.740 | 0.740 | 710,000 |
15 Mar 2024 | 0.740 | 0.740 | 0.700 | 0.740 | 0.740 | 720,000 |
14 Mar 2024 | 0.750 | 0.750 | 0.720 | 0.740 | 0.740 | 645,000 |
13 Mar 2024 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 705,000 |
12 Mar 2024 | 0.720 | 0.740 | 0.720 | 0.740 | 0.740 | 750,000 |
11 Mar 2024 | 0.720 | 0.730 | 0.680 | 0.730 | 0.730 | 945,000 |
08 Mar 2024 | 0.720 | 0.730 | 0.570 | 0.700 | 0.700 | 1,935,000 |
07 Mar 2024 | 0.710 | 0.720 | 0.690 | 0.720 | 0.720 | 825,000 |
06 Mar 2024 | 0.720 | 0.720 | 0.700 | 0.710 | 0.710 | 785,000 |
05 Mar 2024 | 0.750 | 0.750 | 0.700 | 0.720 | 0.720 | 860,000 |
04 Mar 2024 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 755,000 |
01 Mar 2024 | 0.750 | 0.760 | 0.740 | 0.750 | 0.750 | 965,000 |
29 Feb 2024 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 770,000 |
28 Feb 2024 | 0.770 | 0.770 | 0.750 | 0.750 | 0.750 | 745,000 |
27 Feb 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.770 | 740,000 |
26 Feb 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 740,000 |
23 Feb 2024 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 725,000 |
22 Feb 2024 | 0.770 | 0.770 | 0.740 | 0.740 | 0.740 | 705,000 |
21 Feb 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 735,000 |
20 Feb 2024 | 0.780 | 0.810 | 0.760 | 0.790 | 0.790 | 725,000 |
19 Feb 2024 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 630,000 |
16 Feb 2024 | 0.800 | 0.800 | 0.780 | 0.800 | 0.800 | 660,000 |
15 Feb 2024 | 0.780 | 0.810 | 0.780 | 0.790 | 0.790 | 865,000 |
14 Feb 2024 | 0.780 | 0.810 | 0.770 | 0.810 | 0.810 | 690,000 |
09 Feb 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
08 Feb 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 740,000 |
07 Feb 2024 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 250,000 |
06 Feb 2024 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 730,000 |
05 Feb 2024 | 0.760 | 0.790 | 0.760 | 0.780 | 0.780 | 710,000 |
02 Feb 2024 | 0.780 | 0.780 | 0.760 | 0.770 | 0.770 | 705,000 |
01 Feb 2024 | 0.760 | 0.780 | 0.760 | 0.770 | 0.770 | 810,000 |
31 Jan 2024 | 0.740 | 0.760 | 0.730 | 0.760 | 0.760 | 785,000 |
30 Jan 2024 | 0.740 | 0.760 | 0.710 | 0.760 | 0.760 | 775,000 |
29 Jan 2024 | 0.730 | 0.750 | 0.710 | 0.750 | 0.750 | 775,000 |
26 Jan 2024 | 0.750 | 0.760 | 0.720 | 0.740 | 0.740 | 820,000 |
25 Jan 2024 | 0.750 | 0.770 | 0.730 | 0.760 | 0.760 | 785,000 |
24 Jan 2024 | 0.720 | 0.760 | 0.710 | 0.750 | 0.750 | 620,000 |
23 Jan 2024 | 0.730 | 0.750 | 0.700 | 0.720 | 0.720 | 745,000 |
22 Jan 2024 | 0.760 | 0.760 | 0.710 | 0.730 | 0.730 | 470,000 |
19 Jan 2024 | 0.750 | 0.770 | 0.740 | 0.770 | 0.770 | 755,000 |
18 Jan 2024 | 0.740 | 0.760 | 0.730 | 0.750 | 0.750 | 745,000 |
17 Jan 2024 | 0.750 | 0.760 | 0.730 | 0.750 | 0.750 | 750,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |