Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 9,418 |
20 May 2024 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 4,141 |
17 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 4,333 |
16 May 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 8,426 |
15 May 2024 | 1.3100 | 1.3100 | 1.2875 | 1.2900 | 1.2900 | 49,559 |
14 May 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 3,220 |
13 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 769 |
10 May 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1,546 |
09 May 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 16,948 |
08 May 2024 | 1.2900 | 1.2900 | 1.2550 | 1.2550 | 1.2550 | 7,200 |
07 May 2024 | 1.3050 | 1.3150 | 1.3000 | 1.3150 | 1.3150 | 152,718 |
06 May 2024 | 1.3200 | 1.3250 | 1.3200 | 1.3250 | 1.3250 | 1,190 |
03 May 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
02 May 2024 | 1.2550 | 1.3050 | 1.2550 | 1.3050 | 1.3050 | 588 |
01 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
30 Apr 2024 | 1.2700 | 1.2900 | 1.2350 | 1.2900 | 1.2900 | 17,789 |
29 Apr 2024 | 1.2850 | 1.3300 | 1.2850 | 1.3300 | 1.3300 | 4,310 |
26 Apr 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 500 |
24 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
23 Apr 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 433 |
22 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
19 Apr 2024 | 1.3150 | 1.3250 | 1.3150 | 1.3250 | 1.3250 | 4,209 |
18 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
17 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1 |
16 Apr 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 10,787 |
15 Apr 2024 | 1.3500 | 1.3550 | 1.3500 | 1.3550 | 1.3550 | 30 |
12 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1 |
11 Apr 2024 | 1.3250 | 1.3250 | 1.2500 | 1.3000 | 1.3000 | 50,027 |
10 Apr 2024 | 1.3150 | 1.3600 | 1.3150 | 1.3350 | 1.3350 | 5,044,537 |
09 Apr 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 6,132 |
08 Apr 2024 | 1.3000 | 1.3350 | 1.2750 | 1.2750 | 1.2750 | 6,292 |
05 Apr 2024 | 1.3150 | 1.3150 | 1.2600 | 1.2600 | 1.2600 | 27,779 |
04 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 218 |
03 Apr 2024 | 1.3500 | 1.3800 | 1.3250 | 1.3250 | 1.3250 | 9,922 |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 16 |
28 Mar 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,050 |
27 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,002 |
26 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,960 |
25 Mar 2024 | 1.3650 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 25,810 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,998 |
21 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 3,201 |
20 Mar 2024 | 1.3250 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 11,700 |
19 Mar 2024 | 1.3450 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 11,606 |
18 Mar 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 967 |
15 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 34,871 |
14 Mar 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 4,768 |
13 Mar 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 16,295 |
12 Mar 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 9,637 |
11 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 10,000 |
08 Mar 2024 | 1.3300 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 45,956 |
07 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 5,424 |
06 Mar 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 7,757 |
05 Mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 112,519 |
04 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 13,149 |
01 Mar 2024 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | 1.3300 | 45,775 |
29 Feb 2024 | 1.1650 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 33,219 |
28 Feb 2024 | 1.2400 | 1.2400 | 1.1650 | 1.1650 | 1.1650 | 19,055 |
27 Feb 2024 | 1.1300 | 1.2100 | 1.1300 | 1.2050 | 1.2050 | 61,863 |
26 Feb 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 76,016 |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,140 |
22 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
21 Feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 7,389 |
20 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,342 |
19 Feb 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 6,250 |
16 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,845 |
15 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
14 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,000 |
13 Feb 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 41,157 |
12 Feb 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 56,579 |
09 Feb 2024 | 1.0200 | 1.0200 | 0.9850 | 1.0150 | 1.0150 | 109,837 |
08 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 139,689 |
07 Feb 2024 | 1.0300 | 1.0300 | 0.9750 | 1.0000 | 1.0000 | 49,711 |
06 Feb 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 9,509 |
05 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 14,890 |
02 Feb 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0450 | 1.0450 | 4,010 |
01 Feb 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0450 | 1.0450 | 11,324 |
31 Jan 2024 | 1.0500 | 1.0500 | 0.9650 | 1.0450 | 1.0450 | 59,291 |
30 Jan 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0200 | 1.0200 | 13,408 |
29 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 14,540 |
25 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
24 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 53,404 |
23 Jan 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 45,242 |
22 Jan 2024 | 1.0550 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 203,489 |
19 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
18 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
17 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 12,415 |
16 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 3,920 |
15 Jan 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 6,917 |
12 Jan 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 962 |
11 Jan 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 51,529 |
10 Jan 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 13,154 |
09 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,103 |
08 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
05 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
04 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
03 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 763 |
02 Jan 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,188 |
29 Dec 2023 | 0.9300 | 0.9450 | 0.9200 | 0.9200 | 0.9200 | 8,237 |
28 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 10,329 |
27 Dec 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |