Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3600 | 1.3600 | 151,800 |
06 May 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 57,400 |
03 May 2024 | 1.3600 | 1.5800 | 1.3000 | 1.3500 | 1.3500 | 53,200 |
02 May 2024 | 1.4700 | 1.6800 | 1.3400 | 1.3800 | 1.3800 | 126,000 |
01 May 2024 | 1.6800 | 1.6900 | 1.4000 | 1.4600 | 1.4600 | 150,300 |
30 Apr 2024 | 1.4200 | 1.7800 | 1.4000 | 1.7300 | 1.7300 | 313,500 |
29 Apr 2024 | 1.3900 | 1.4900 | 1.3100 | 1.4900 | 1.4900 | 208,500 |
26 Apr 2024 | 1.3000 | 1.4400 | 1.2500 | 1.3400 | 1.3400 | 106,600 |
25 Apr 2024 | 1.3000 | 1.4000 | 1.2200 | 1.3200 | 1.3200 | 76,600 |
24 Apr 2024 | 1.3000 | 1.3800 | 1.1200 | 1.3000 | 1.3000 | 137,500 |
23 Apr 2024 | 1.0300 | 1.2800 | 1.0200 | 1.2200 | 1.2200 | 181,500 |
22 Apr 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0100 | 1.0100 | 40,900 |
19 Apr 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 21,500 |
18 Apr 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 27,100 |
17 Apr 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 38,100 |
16 Apr 2024 | 1.0100 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 48,400 |
15 Apr 2024 | 1.0900 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 51,000 |
12 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 34,600 |
11 Apr 2024 | 1.1900 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 43,200 |
10 Apr 2024 | 1.0900 | 1.2500 | 1.0700 | 1.2200 | 1.2200 | 240,200 |
09 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 23,600 |
08 Apr 2024 | 1.0800 | 1.1600 | 0.8500 | 1.0300 | 1.0300 | 263,500 |
05 Apr 2024 | 1.1000 | 1.2800 | 0.9600 | 1.1000 | 1.1000 | 219,400 |
04 Apr 2024 | 1.1200 | 1.4400 | 1.0600 | 1.1300 | 1.1300 | 303,800 |
03 Apr 2024 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 68,100 |
02 Apr 2024 | 1.0500 | 1.1300 | 1.0100 | 1.1100 | 1.1100 | 71,500 |
01 Apr 2024 | 1.0800 | 1.1400 | 0.9900 | 1.0500 | 1.0500 | 77,400 |
28 Mar 2024 | 1.0000 | 1.1100 | 0.9600 | 1.1100 | 1.1100 | 206,400 |
27 Mar 2024 | 0.9500 | 1.0400 | 0.9100 | 0.9800 | 0.9800 | 111,400 |
26 Mar 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 94,700 |
25 Mar 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 83,400 |
22 Mar 2024 | 0.9200 | 1.0800 | 0.8900 | 0.9200 | 0.9200 | 310,500 |
21 Mar 2024 | 0.8000 | 0.9400 | 0.8000 | 0.9400 | 0.9400 | 167,900 |
20 Mar 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 84,900 |
19 Mar 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 52,800 |
18 Mar 2024 | 0.8300 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 75,600 |
15 Mar 2024 | 0.8100 | 0.8900 | 0.7400 | 0.8600 | 0.8600 | 263,200 |
14 Mar 2024 | 0.9300 | 0.9400 | 0.7800 | 0.8300 | 0.8300 | 135,900 |
13 Mar 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 0.9000 | 115,800 |
12 Mar 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 109,800 |
11 Mar 2024 | 0.9300 | 1.0700 | 0.9300 | 0.9900 | 0.9900 | 361,700 |
08 Mar 2024 | 0.8300 | 0.9600 | 0.8200 | 0.8900 | 0.8900 | 419,500 |
07 Mar 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 92,000 |
06 Mar 2024 | 0.8700 | 0.8700 | 0.7900 | 0.8100 | 0.8100 | 130,300 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 130,700 |
04 Mar 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 167,200 |
01 Mar 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 280,400 |
29 Feb 2024 | 0.8300 | 0.8600 | 0.7000 | 0.7500 | 0.7500 | 336,100 |
28 Feb 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 363,300 |
27 Feb 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 285,000 |
26 Feb 2024 | 0.7900 | 0.8900 | 0.7900 | 0.8200 | 0.8200 | 423,700 |
23 Feb 2024 | 0.7400 | 0.8200 | 0.7300 | 0.8100 | 0.8100 | 536,900 |
22 Feb 2024 | 0.7000 | 0.7700 | 0.6900 | 0.7700 | 0.7700 | 443,900 |
21 Feb 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 229,100 |
20 Feb 2024 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 314,800 |
16 Feb 2024 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 148,600 |
15 Feb 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 233,000 |
14 Feb 2024 | 0.6800 | 0.6900 | 0.5900 | 0.6600 | 0.6600 | 468,200 |
13 Feb 2024 | 0.7100 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 309,200 |
12 Feb 2024 | 0.7400 | 0.7700 | 0.6300 | 0.6800 | 0.6800 | 608,600 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7600 | 0.7600 | 559,400 |
08 Feb 2024 | 0.7000 | 0.9400 | 0.6100 | 0.8600 | 0.8600 | 2,780,900 |
07 Feb 2024 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 763,400 |
06 Feb 2024 | 0.6200 | 0.7700 | 0.5900 | 0.6800 | 0.6800 | 905,600 |
05 Feb 2024 | 0.8100 | 0.8200 | 0.6300 | 0.7100 | 0.7100 | 1,162,900 |
02 Feb 2024 | 0.9300 | 0.9300 | 0.8000 | 0.8100 | 0.8100 | 686,300 |
01 Feb 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9100 | 0.9100 | 1,403,000 |
31 Jan 2024 | 1.2700 | 1.3100 | 0.7900 | 0.8700 | 0.8700 | 4,913,600 |
30 Jan 2024 | 7.2200 | 7.6000 | 1.2900 | 1.3500 | 1.3500 | 6,737,100 |
29 Jan 2024 | 6.4000 | 8.0000 | 5.9900 | 7.4600 | 7.4600 | 380,100 |
26 Jan 2024 | 4.1400 | 6.2600 | 3.7300 | 5.9000 | 5.9000 | 513,000 |
25 Jan 2024 | 4.0000 | 4.6700 | 3.5300 | 4.2200 | 4.2200 | 383,800 |
24 Jan 2024 | 3.6900 | 3.9600 | 3.5900 | 3.9500 | 3.9500 | 265,000 |
23 Jan 2024 | 3.0500 | 3.7200 | 3.0500 | 3.4000 | 3.4000 | 305,900 |
22 Jan 2024 | 2.8100 | 3.3100 | 2.8000 | 3.1100 | 3.1100 | 340,200 |
19 Jan 2024 | 3.2000 | 3.3600 | 2.9200 | 3.1400 | 3.1400 | 348,200 |
18 Jan 2024 | 3.2400 | 4.3000 | 3.2000 | 3.4100 | 3.4100 | 477,900 |
17 Jan 2024 | 2.7700 | 3.2100 | 2.7200 | 3.1500 | 3.1500 | 159,100 |
16 Jan 2024 | 2.5800 | 2.7100 | 2.4600 | 2.7000 | 2.7000 | 123,500 |
12 Jan 2024 | 2.7600 | 2.8000 | 2.5500 | 2.7200 | 2.7200 | 136,700 |
11 Jan 2024 | 2.3900 | 2.8400 | 2.3700 | 2.6900 | 2.6900 | 146,000 |
10 Jan 2024 | 2.1300 | 2.4100 | 1.9500 | 2.3400 | 2.3400 | 129,800 |
09 Jan 2024 | 1.8500 | 2.0500 | 1.8500 | 2.0200 | 2.0200 | 67,200 |
08 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9400 | 1.9400 | 30,600 |
05 Jan 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,800 |
04 Jan 2024 | 1.8900 | 2.0300 | 1.8900 | 1.9600 | 1.9600 | 6,400 |
03 Jan 2024 | 1.8700 | 2.0200 | 1.8700 | 2.0000 | 2.0000 | 1,300 |
02 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 2,400 |
29 Dec 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,500 |
28 Dec 2023 | 2.2600 | 2.3000 | 2.0700 | 2.0900 | 2.0900 | 8,400 |
27 Dec 2023 | 2.2400 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 13,500 |
26 Dec 2023 | 2.4200 | 2.5500 | 2.2400 | 2.3000 | 2.3000 | 13,200 |
22 Dec 2023 | 1.9900 | 2.5800 | 1.8400 | 2.5000 | 2.5000 | 53,900 |
21 Dec 2023 | 2.0000 | 4.0100 | 1.9300 | 2.2600 | 2.2600 | 585,600 |
20 Dec 2023 | 1.5900 | 1.9100 | 1.5700 | 1.8500 | 1.8500 | 23,600 |
19 Dec 2023 | 1.3700 | 1.6000 | 1.3700 | 1.5700 | 1.5700 | 8,200 |
18 Dec 2023 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,400 |
15 Dec 2023 | 1.4400 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 8,200 |
14 Dec 2023 | 1.5700 | 1.5800 | 1.3700 | 1.4500 | 1.4500 | 7,900 |
13 Dec 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |