Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 294,508 |
27 Mar 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 294,508 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5500 | 1.5500 | 1,714 |
25 Mar 2024 | 1.4650 | 1.5500 | 1.4650 | 1.5500 | 1.5500 | 22,015 |
24 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 12,641 |
21 Mar 2024 | 1.4500 | 1.4750 | 1.4400 | 1.4750 | 1.4750 | 25,861 |
20 Mar 2024 | 1.4450 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 59,137 |
19 Mar 2024 | 1.4300 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 204,031 |
18 Mar 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | 6,765 |
17 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,598 |
14 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 3,589 |
13 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 461 |
12 Mar 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 1,801 |
11 Mar 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 10,511 |
10 Mar 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 13,170 |
07 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 3,126 |
06 Mar 2024 | 1.4900 | 1.4900 | 1.4550 | 1.4550 | 1.4550 | 11,209 |
05 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4900 | 6,257 |
04 Mar 2024 | 1.4950 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 13,184 |
03 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 11,150 |
29 Feb 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 7,479 |
28 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 5,130 |
27 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,531 |
26 Feb 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 21,004 |
25 Feb 2024 | 1.5000 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 22,612 |
22 Feb 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 3,234 |
21 Feb 2024 | 1.5000 | 1.5200 | 1.4850 | 1.4850 | 1.4850 | 828 |
20 Feb 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 3,103 |
19 Feb 2024 | 1.5150 | 1.5200 | 1.5150 | 1.5200 | 1.5200 | 8,104 |
18 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,581 |
15 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,384 |
14 Feb 2024 | 1.4800 | 1.5050 | 1.4800 | 1.5050 | 1.5050 | 15,725 |
13 Feb 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 16,418 |
12 Feb 2024 | 1.5050 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 4,154 |
11 Feb 2024 | 1.5250 | 1.5250 | 1.5000 | 1.5150 | 1.5150 | 13,703 |
08 Feb 2024 | 1.5300 | 1.5450 | 1.5200 | 1.5250 | 1.5250 | 13,306 |
07 Feb 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 95,477 |
06 Feb 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5150 | 1.5150 | 5,136 |
04 Feb 2024 | 1.5400 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 7,223 |
01 Feb 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 3,875 |
31 Jan 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 5,560 |
30 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,077 |
29 Jan 2024 | 1.5700 | 1.5850 | 1.5700 | 1.5850 | 1.5850 | 7,229 |
28 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,575 |
25 Jan 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5800 | 1.5800 | 780 |
24 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 4,726 |
23 Jan 2024 | 1.6150 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 4,647 |
22 Jan 2024 | 1.5700 | 1.6150 | 1.5700 | 1.6150 | 1.6150 | 8,930 |
21 Jan 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 16,473 |
18 Jan 2024 | 1.5350 | 1.5700 | 1.5350 | 1.5700 | 1.5700 | 43,727 |
17 Jan 2024 | 1.5600 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 10,269 |
16 Jan 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 7,795 |
15 Jan 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 3,335 |
14 Jan 2024 | 1.5350 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 9,337 |
11 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 3,038 |
10 Jan 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5200 | 1.5200 | 4,685 |
09 Jan 2024 | 1.5500 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 5,492 |
08 Jan 2024 | 1.5150 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 2,359 |
07 Jan 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5150 | 1.5150 | 7,154 |
04 Jan 2024 | 1.5450 | 1.5450 | 1.5100 | 1.5100 | 1.5100 | 1,804 |
03 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 2,574 |
02 Jan 2024 | 1.5050 | 1.5050 | 1.4850 | 1.4950 | 1.4950 | 6,839 |
28 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
27 Dec 2023 | 1.4800 | 1.4850 | 1.4800 | 1.4850 | 1.4850 | 1,480 |
26 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,306 |
21 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,286 |
20 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,512 |
19 Dec 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 7,761 |
18 Dec 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 4,699 |
17 Dec 2023 | 1.4700 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 18,471 |
14 Dec 2023 | 1.4250 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 2,699 |
13 Dec 2023 | 1.3950 | 1.4250 | 1.3950 | 1.4250 | 1.4250 | 20,841 |
12 Dec 2023 | 1.4050 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 8,876 |
11 Dec 2023 | 1.3700 | 1.3900 | 1.3650 | 1.3900 | 1.3900 | 13,342 |
10 Dec 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 4,983 |
07 Dec 2023 | 1.3600 | 1.3700 | 1.3550 | 1.3700 | 1.3700 | 8,199 |
06 Dec 2023 | 1.3700 | 1.3700 | 1.3550 | 1.3550 | 1.3550 | 4,396 |
05 Dec 2023 | 1.3550 | 1.3600 | 1.3250 | 1.3600 | 1.3600 | 6,786 |
04 Dec 2023 | 1.4350 | 1.4350 | 1.3550 | 1.3550 | 1.3550 | 35,374 |
03 Dec 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 11,130 |
30 Nov 2023 | 1.3550 | 1.3850 | 1.3550 | 1.3850 | 1.3850 | 5,447 |
29 Nov 2023 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 2,159 |
28 Nov 2023 | 1.3850 | 1.4150 | 1.3850 | 1.4150 | 1.4150 | 1,653 |
27 Nov 2023 | 1.3800 | 1.4200 | 1.3800 | 1.3850 | 1.3850 | 17,648 |
26 Nov 2023 | 1.5450 | 1.5450 | 1.4300 | 1.4300 | 1.4300 | 5,864 |
23 Nov 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,368 |
22 Nov 2023 | 1.4300 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 2,019 |
21 Nov 2023 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | 1.4300 | 2,844 |
20 Nov 2023 | 1.5450 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 37,464 |
19 Nov 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 22,459 |
16 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 8,613 |
15 Nov 2023 | 1.5450 | 1.5700 | 1.5450 | 1.5600 | 1.5600 | 6,947 |
14 Nov 2023 | 1.4350 | 1.5500 | 1.4350 | 1.5500 | 1.5500 | 2,897 |
13 Nov 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 34,433 |
12 Nov 2023 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 7,116 |
09 Nov 2023 | 1.3550 | 1.3800 | 1.3550 | 1.3800 | 1.3800 | 2,123 |
08 Nov 2023 | 1.2600 | 1.3750 | 1.2600 | 1.3500 | 1.3500 | 18,025 |
07 Nov 2023 | 1.4050 | 1.4050 | 1.2600 | 1.2600 | 1.2600 | 16,337 |
06 Nov 2023 | 1.4450 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 1,003 |
05 Nov 2023 | 1.4550 | 1.4550 | 1.4250 | 1.4350 | 1.4350 | 5,617 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |