Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
29 Apr 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
26 Apr 2024 | 1.3300 | 1.3430 | 1.3300 | 1.3430 | 1.3430 | 718 |
25 Apr 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
24 Apr 2024 | 1.3000 | 1.3270 | 1.3000 | 1.3210 | 1.3210 | 35,780 |
23 Apr 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,460 |
22 Apr 2024 | 1.2400 | 1.2440 | 1.2390 | 1.2390 | 1.2390 | 35,350 |
19 Apr 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 25,000 |
18 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
17 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 30,000 |
16 Apr 2024 | 1.1810 | 1.1810 | 1.1590 | 1.1620 | 1.1620 | 36,210 |
15 Apr 2024 | 1.1920 | 1.1950 | 1.1840 | 1.1950 | 1.1950 | 55,400 |
12 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
11 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
09 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 20,000 |
08 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 15,000 |
05 Apr 2024 | 1.2080 | 1.2090 | 1.1950 | 1.2090 | 1.2090 | 10,570 |
04 Apr 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1,015 |
03 Apr 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 10,000 |
02 Apr 2024 | 1.2420 | 1.2420 | 1.2310 | 1.2310 | 1.2310 | 10,133 |
01 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
28 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 20,000 |
27 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 130 |
26 Mar 2024 | 1.2450 | 1.2530 | 1.2450 | 1.2530 | 1.2530 | 520 |
25 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 25,000 |
22 Mar 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
21 Mar 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2430 | 1.2430 | 40,870 |
20 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
19 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1 |
18 Mar 2024 | 1.2100 | 1.2100 | 1.2060 | 1.2060 | 1.2060 | 10,040 |
15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
14 Mar 2024 | 1.2100 | 1.2330 | 1.2100 | 1.2290 | 1.2290 | 31,520 |
13 Mar 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 35,000 |
12 Mar 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
11 Mar 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 25,000 |
08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 15,000 |
07 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
06 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 50,000 |
05 Mar 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 10,000 |
04 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
01 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
29 Feb 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 15,100 |
28 Feb 2024 | 1.1310 | 1.1380 | 1.1310 | 1.1380 | 1.1380 | 15,000 |
27 Feb 2024 | 1.1360 | 1.1360 | 1.1250 | 1.1250 | 1.1250 | 630 |
26 Feb 2024 | 1.1540 | 1.1540 | 1.1450 | 1.1540 | 1.1540 | 25,660 |
23 Feb 2024 | 1.1800 | 1.1800 | 1.1620 | 1.1700 | 1.1700 | 30,900 |
22 Feb 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
21 Feb 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 15,000 |
20 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
19 Feb 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
16 Feb 2024 | 1.2110 | 1.2120 | 1.2110 | 1.2120 | 1.2120 | 46,000 |
15 Feb 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 70,000 |
14 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
13 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
09 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 30,000 |
08 Feb 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
07 Feb 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 25,000 |
06 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 10,000 |
05 Feb 2024 | 1.1580 | 1.1580 | 1.1130 | 1.1150 | 1.1150 | 55,012 |
02 Feb 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 50,000 |
01 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 10,000 |
31 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
30 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
29 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
26 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
25 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
24 Jan 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 15,000 |
23 Jan 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
22 Jan 2024 | 1.1250 | 1.1250 | 1.1180 | 1.1180 | 1.1180 | 10,001 |
19 Jan 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 20,000 |
18 Jan 2024 | 1.1050 | 1.1050 | 1.1020 | 1.1020 | 1.1020 | 570 |
17 Jan 2024 | 1.1250 | 1.1250 | 1.1140 | 1.1140 | 1.1140 | 40,590 |
16 Jan 2024 | 1.1340 | 1.1420 | 1.1340 | 1.1420 | 1.1420 | 15,500 |
15 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
12 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 15,000 |
11 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 25,000 |
10 Jan 2024 | 1.1470 | 1.1500 | 1.1420 | 1.1500 | 1.1500 | 30,500 |
09 Jan 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 25,000 |
08 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
05 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
04 Jan 2024 | 1.1670 | 1.1670 | 1.1500 | 1.1550 | 1.1550 | 30,900 |
03 Jan 2024 | 1.1750 | 1.1810 | 1.1720 | 1.1720 | 1.1720 | 40,350 |
02 Jan 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 15,000 |
29 Dec 2023 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 10,000 |
28 Dec 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2140 | 1.2140 | 57,700 |
27 Dec 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 35,000 |
26 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
22 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 30,000 |
21 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
20 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
19 Dec 2023 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
18 Dec 2023 | 1.1100 | 1.1190 | 1.0980 | 1.1190 | 1.1190 | 10,400 |
15 Dec 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 15,000 |
14 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 10,000 |
13 Dec 2023 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
12 Dec 2023 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1280 | 30,000 |
11 Dec 2023 | 1.1100 | 1.1140 | 1.1100 | 1.1140 | 1.1140 | 30,300 |
08 Dec 2023 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 50,000 |
07 Dec 2023 | 1.0910 | 1.0910 | 1.0850 | 1.0850 | 1.0850 | 400 |
06 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |