Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.4600 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 1,580,560 |
27 Mar 2024 | 1.4750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,763,217 |
26 Mar 2024 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 620,323 |
25 Mar 2024 | 1.4750 | 1.5000 | 1.4380 | 1.4750 | 1.4750 | 442,509 |
22 Mar 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 68,269 |
21 Mar 2024 | 1.5500 | 1.6780 | 1.4500 | 1.4750 | 1.4750 | 689,536 |
20 Mar 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4750 | 1.4750 | 1,583,729 |
19 Mar 2024 | 1.4750 | 1.5240 | 1.4000 | 1.4500 | 1.4500 | 1,032,289 |
18 Mar 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 292,349 |
15 Mar 2024 | 1.4750 | 1.5050 | 1.4000 | 1.4750 | 1.4750 | 71,403 |
14 Mar 2024 | 1.4750 | 1.5260 | 1.4000 | 1.4800 | 1.4800 | 1,419,194 |
13 Mar 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 238,725 |
12 Mar 2024 | 1.5000 | 1.6250 | 1.4000 | 1.6250 | 1.6250 | 1,203,278 |
11 Mar 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 554,781 |
08 Mar 2024 | 1.4250 | 1.6000 | 1.3650 | 1.5000 | 1.5000 | 152,686 |
07 Mar 2024 | 1.4250 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 16,253 |
06 Mar 2024 | 1.4500 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 260,631 |
05 Mar 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,010,921 |
04 Mar 2024 | 1.4750 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 253,610 |
01 Mar 2024 | 1.4750 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 187,050 |
29 Feb 2024 | 1.5000 | 1.5500 | 1.4080 | 1.4750 | 1.4750 | 797,322 |
28 Feb 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 43,651 |
27 Feb 2024 | 1.3750 | 1.5500 | 1.3500 | 1.5500 | 1.5500 | 1,048,764 |
26 Feb 2024 | 1.4250 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 620,688 |
23 Feb 2024 | 1.4250 | 1.4850 | 1.3500 | 1.4250 | 1.4250 | 666,069 |
22 Feb 2024 | 1.4250 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 358,578 |
21 Feb 2024 | 1.4500 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 959,932 |
20 Feb 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 25,711 |
19 Feb 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 687,894 |
16 Feb 2024 | 1.5000 | 1.5100 | 1.4310 | 1.5000 | 1.5000 | 475,589 |
15 Feb 2024 | 1.5000 | 1.5500 | 1.4570 | 1.5000 | 1.5000 | 413,633 |
14 Feb 2024 | 1.5500 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 1,788,497 |
13 Feb 2024 | 1.5000 | 1.6000 | 1.4830 | 1.5500 | 1.5500 | 518,913 |
12 Feb 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,371,352 |
09 Feb 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5500 | 1.5500 | 1,083,328 |
08 Feb 2024 | 1.5750 | 1.6350 | 1.4500 | 1.5500 | 1.5500 | 1,524,055 |
07 Feb 2024 | 1.5750 | 1.7000 | 1.5000 | 1.5750 | 1.5750 | 1,176,744 |
06 Feb 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5750 | 1.5750 | 1,085,841 |
05 Feb 2024 | 1.6250 | 1.6500 | 1.5250 | 1.6000 | 1.6000 | 588,245 |
02 Feb 2024 | 1.7250 | 1.8000 | 1.5500 | 1.6250 | 1.6250 | 513,744 |
01 Feb 2024 | 1.7250 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 361,362 |
31 Jan 2024 | 1.5750 | 1.8000 | 1.5300 | 1.8000 | 1.8000 | 2,540,413 |
30 Jan 2024 | 1.5500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 858,875 |
29 Jan 2024 | 1.6750 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 1,421,645 |
26 Jan 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 379,093 |
25 Jan 2024 | 1.7250 | 1.7500 | 1.6500 | 1.6750 | 1.6750 | 864,470 |
24 Jan 2024 | 1.9250 | 2.0000 | 1.7000 | 1.7250 | 1.7250 | 2,103,838 |
23 Jan 2024 | 2.0000 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 2,635,096 |
22 Jan 2024 | 1.9750 | 2.1800 | 1.9000 | 2.0000 | 2.0000 | 2,134,966 |
19 Jan 2024 | 2.1500 | 2.2800 | 1.9000 | 2.0500 | 2.0500 | 3,781,723 |
18 Jan 2024 | 1.6500 | 2.1800 | 1.5500 | 2.1500 | 2.1500 | 9,435,329 |
17 Jan 2024 | 1.6500 | 1.6100 | 1.5500 | 1.6500 | 1.6500 | 51,656 |
16 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 49,513 |
15 Jan 2024 | 1.6300 | 1.6350 | 1.5770 | 1.6500 | 1.6500 | 298,808 |
12 Jan 2024 | 1.6500 | 1.6360 | 1.6000 | 1.6500 | 1.6500 | 143,205 |
11 Jan 2024 | 1.6250 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 534,857 |
10 Jan 2024 | 1.5750 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 502,703 |
09 Jan 2024 | 1.5500 | 1.6000 | 1.5600 | 1.5750 | 1.5750 | 852,158 |
08 Jan 2024 | 1.6500 | 1.7500 | 1.5000 | 1.5500 | 1.5500 | 3,172,282 |
05 Jan 2024 | 1.5250 | 1.8500 | 1.5500 | 1.6500 | 1.6500 | 6,670,402 |
04 Jan 2024 | 1.4250 | 1.5510 | 1.4000 | 1.5500 | 1.5500 | 1,508,413 |
03 Jan 2024 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 164,020 |
02 Jan 2024 | 1.4250 | 1.4800 | 1.3960 | 1.4250 | 1.4250 | 338,626 |
29 Dec 2023 | 1.4250 | 1.4200 | 1.4000 | 1.4250 | 1.4250 | 138,983 |
28 Dec 2023 | 1.4250 | 1.4500 | 1.3930 | 1.4250 | 1.4250 | 1,512,823 |
27 Dec 2023 | 1.4000 | 1.4500 | 1.3930 | 1.4250 | 1.4250 | 744,927 |
22 Dec 2023 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 419,605 |
21 Dec 2023 | 1.4250 | 1.4230 | 1.4000 | 1.4000 | 1.4000 | 312,783 |
20 Dec 2023 | 1.4250 | 1.4500 | 1.3700 | 1.4250 | 1.4250 | 644,034 |
19 Dec 2023 | 1.4750 | 1.5300 | 1.3900 | 1.4800 | 1.4800 | 2,261,659 |
18 Dec 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 498,616 |
15 Dec 2023 | 1.5250 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 610,576 |
14 Dec 2023 | 1.5250 | 1.5150 | 1.5000 | 1.5250 | 1.5250 | 328,687 |
13 Dec 2023 | 1.5250 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 3,691,080 |
12 Dec 2023 | 1.5750 | 1.5800 | 1.4930 | 1.5250 | 1.5250 | 1,903,504 |
11 Dec 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 274,444 |
08 Dec 2023 | 1.6500 | 1.6700 | 1.5500 | 1.5750 | 1.5750 | 610,203 |
07 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 61,078 |
06 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 138,681 |
05 Dec 2023 | 1.6000 | 1.6850 | 1.6000 | 1.6500 | 1.6500 | 2,707,742 |
04 Dec 2023 | 1.7250 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 1,517,176 |
01 Dec 2023 | 1.7250 | 1.8500 | 1.7000 | 1.7250 | 1.7250 | 3,733,858 |
30 Nov 2023 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 156,084 |
29 Nov 2023 | 1.7750 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 383,346 |
28 Nov 2023 | 1.8000 | 1.9000 | 1.7500 | 1.7750 | 1.7750 | 473,288 |
27 Nov 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 331,839 |
24 Nov 2023 | 1.8250 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 270,188 |
23 Nov 2023 | 1.8750 | 1.8900 | 1.8000 | 1.8250 | 1.8250 | 681,019 |
22 Nov 2023 | 1.8750 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 23,459 |
21 Nov 2023 | 1.8750 | 1.9900 | 1.8000 | 1.8750 | 1.8750 | 652,490 |
20 Nov 2023 | 1.8750 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 951,817 |
17 Nov 2023 | 1.9250 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 1,000,276 |
16 Nov 2023 | 1.7500 | 2.0700 | 1.7500 | 2.0700 | 2.0700 | 2,575,050 |
15 Nov 2023 | 1.6250 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 1,458,684 |
14 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6250 | 1.6250 | 425,353 |
13 Nov 2023 | 1.6000 | 1.5620 | 1.5500 | 1.6000 | 1.6000 | 151,059 |
10 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 439,993 |
09 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 48,703 |
08 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 1,221,994 |
07 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 92,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |