Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7000 | 1.8800 | 1.6600 | 1.8500 | 1.8500 | 1,197,178 |
02 May 2024 | 1.7600 | 1.8800 | 1.3600 | 1.7500 | 1.7500 | 26,536,200 |
01 May 2024 | 1.3570 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 37,200 |
30 Apr 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3440 | 1.3440 | 33,900 |
29 Apr 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 20,200 |
26 Apr 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 20,000 |
25 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 27,900 |
24 Apr 2024 | 1.3900 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 36,600 |
23 Apr 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 24,000 |
22 Apr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 13,900 |
19 Apr 2024 | 1.3800 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 5,700 |
18 Apr 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 45,900 |
17 Apr 2024 | 1.4750 | 1.5240 | 1.3650 | 1.3900 | 1.3900 | 34,100 |
16 Apr 2024 | 1.4650 | 1.5800 | 1.4310 | 1.4600 | 1.4600 | 36,200 |
15 Apr 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 35,000 |
12 Apr 2024 | 1.4800 | 1.5800 | 1.4150 | 1.4900 | 1.4900 | 115,100 |
11 Apr 2024 | 1.3700 | 1.6000 | 1.3400 | 1.5200 | 1.5200 | 179,400 |
10 Apr 2024 | 1.3500 | 1.3820 | 1.3000 | 1.3500 | 1.3500 | 42,500 |
09 Apr 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 26,500 |
08 Apr 2024 | 1.3700 | 1.4700 | 1.2800 | 1.3000 | 1.3000 | 35,400 |
05 Apr 2024 | 1.2800 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 9,900 |
04 Apr 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 12,900 |
03 Apr 2024 | 1.3300 | 1.4000 | 1.2400 | 1.2400 | 1.2400 | 61,800 |
02 Apr 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 61,200 |
01 Apr 2024 | 1.5000 | 1.5700 | 1.3130 | 1.3700 | 1.3700 | 488,200 |
28 Mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 56,000 |
27 Mar 2024 | 1.2500 | 1.4700 | 1.2480 | 1.3820 | 1.3820 | 221,900 |
26 Mar 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 64,700 |
25 Mar 2024 | 1.2000 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 236,400 |
22 Mar 2024 | 1.0900 | 1.1800 | 1.0800 | 1.1650 | 1.1650 | 118,800 |
21 Mar 2024 | 1.1600 | 1.2390 | 1.0600 | 1.0700 | 1.0700 | 104,600 |
20 Mar 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 53,300 |
19 Mar 2024 | 1.0970 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 56,600 |
18 Mar 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 21,200 |
15 Mar 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 41,700 |
14 Mar 2024 | 1.1220 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 10,300 |
13 Mar 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,500 |
12 Mar 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 6,900 |
11 Mar 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 6,100 |
08 Mar 2024 | 1.1400 | 1.2550 | 1.1290 | 1.2000 | 1.2000 | 226,100 |
07 Mar 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 46,900 |
06 Mar 2024 | 1.1300 | 1.2200 | 1.0300 | 1.0500 | 1.0500 | 104,500 |
05 Mar 2024 | 1.1350 | 1.1900 | 1.0700 | 1.1700 | 1.1700 | 80,400 |
04 Mar 2024 | 1.1500 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 44,900 |
01 Mar 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 11,300 |
29 Feb 2024 | 1.1700 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 23,300 |
28 Feb 2024 | 1.1900 | 1.1900 | 1.1120 | 1.1900 | 1.1900 | 33,100 |
27 Feb 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1900 | 1.1900 | 44,100 |
26 Feb 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 7,900 |
23 Feb 2024 | 1.1400 | 1.1700 | 1.0910 | 1.1600 | 1.1600 | 8,100 |
22 Feb 2024 | 1.2000 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
21 Feb 2024 | 1.0800 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 53,500 |
20 Feb 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1460 | 1.1460 | 149,400 |
16 Feb 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 14,600 |
15 Feb 2024 | 1.1200 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 27,600 |
14 Feb 2024 | 1.1200 | 1.1200 | 1.0550 | 1.0600 | 1.0600 | 30,700 |
13 Feb 2024 | 1.0500 | 1.1650 | 1.0500 | 1.1600 | 1.1600 | 4,600 |
12 Feb 2024 | 1.0300 | 1.1570 | 1.0000 | 1.1400 | 1.1400 | 34,500 |
09 Feb 2024 | 0.9860 | 1.0500 | 0.9860 | 1.0500 | 1.0500 | 17,100 |
08 Feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 8,000 |
07 Feb 2024 | 1.0500 | 1.0500 | 0.9860 | 1.0200 | 1.0200 | 6,000 |
06 Feb 2024 | 1.0050 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 7,400 |
05 Feb 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 5,300 |
02 Feb 2024 | 0.9550 | 1.0300 | 0.9550 | 1.0300 | 1.0300 | 8,200 |
01 Feb 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 13,700 |
31 Jan 2024 | 1.0600 | 1.0600 | 0.9950 | 1.0200 | 1.0200 | 14,900 |
30 Jan 2024 | 1.0000 | 1.0600 | 0.9640 | 1.0600 | 1.0600 | 10,700 |
29 Jan 2024 | 0.9990 | 1.0400 | 0.9230 | 1.0300 | 1.0300 | 31,400 |
26 Jan 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 9,500 |
25 Jan 2024 | 0.9500 | 0.9750 | 0.8900 | 0.9200 | 0.9200 | 69,000 |
24 Jan 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 36,100 |
23 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 28,300 |
22 Jan 2024 | 1.0900 | 1.1100 | 1.0410 | 1.0450 | 1.0450 | 15,900 |
19 Jan 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 8,000 |
18 Jan 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 22,100 |
17 Jan 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0750 | 1.0750 | 1,600 |
16 Jan 2024 | 1.1900 | 1.1900 | 1.0700 | 1.1400 | 1.1400 | 13,100 |
12 Jan 2024 | 1.1900 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 33,800 |
11 Jan 2024 | 1.1900 | 1.2000 | 1.1120 | 1.1700 | 1.1700 | 10,900 |
10 Jan 2024 | 1.2500 | 1.2500 | 1.1510 | 1.2100 | 1.2100 | 29,500 |
09 Jan 2024 | 1.1800 | 1.2300 | 1.1690 | 1.2200 | 1.2200 | 29,700 |
08 Jan 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 43,300 |
05 Jan 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1930 | 1.1930 | 70,300 |
04 Jan 2024 | 1.1510 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 59,800 |
03 Jan 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 29,900 |
02 Jan 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 130,900 |
29 Dec 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 55,800 |
28 Dec 2023 | 1.1400 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 148,500 |
27 Dec 2023 | 1.1700 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 108,500 |
26 Dec 2023 | 1.0800 | 1.2200 | 1.0000 | 1.1550 | 1.1550 | 548,200 |
22 Dec 2023 | 1.1000 | 1.1800 | 0.9800 | 1.1000 | 1.1000 | 70,500 |
21 Dec 2023 | 1.0100 | 1.1200 | 0.9850 | 1.1200 | 1.1200 | 180,100 |
20 Dec 2023 | 1.0090 | 1.0400 | 0.9100 | 1.0100 | 1.0100 | 38,400 |
19 Dec 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 31,800 |
18 Dec 2023 | 1.0800 | 1.1290 | 1.0200 | 1.0300 | 1.0300 | 77,100 |
15 Dec 2023 | 0.8460 | 1.0780 | 0.8460 | 0.9800 | 0.9800 | 101,100 |
14 Dec 2023 | 0.9500 | 0.9500 | 0.8350 | 0.8400 | 0.8400 | 53,600 |
13 Dec 2023 | 0.8000 | 0.9560 | 0.7900 | 0.8200 | 0.8200 | 49,600 |
12 Dec 2023 | 0.8700 | 0.8910 | 0.8020 | 0.8020 | 0.8020 | 18,900 |
11 Dec 2023 | 0.8300 | 0.9000 | 0.8000 | 0.8700 | 0.8700 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |