Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.3300 | 1.6600 | 1.3300 | 1.5300 | 1.5300 | 11,163 |
22 May 2024 | 1.6400 | 1.6500 | 1.3650 | 1.5100 | 1.5100 | 25,700 |
21 May 2024 | 1.7900 | 1.7900 | 1.6500 | 1.7000 | 1.7000 | 3,000 |
20 May 2024 | 1.5000 | 1.7200 | 1.4910 | 1.7200 | 1.7200 | 9,900 |
17 May 2024 | 1.3000 | 1.4700 | 1.2100 | 1.4700 | 1.4700 | 4,000 |
16 May 2024 | 1.2280 | 1.4100 | 1.2280 | 1.4100 | 1.4100 | 1,400 |
15 May 2024 | 1.2000 | 1.4200 | 1.2000 | 1.4100 | 1.4100 | 1,400 |
14 May 2024 | 1.2500 | 1.4500 | 1.2500 | 1.3800 | 1.3800 | 4,500 |
13 May 2024 | 1.4100 | 1.4710 | 1.3000 | 1.4000 | 1.4000 | 13,900 |
10 May 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 1,900 |
09 May 2024 | 1.3500 | 1.4740 | 1.2100 | 1.3250 | 1.3250 | 3,100 |
08 May 2024 | 1.5100 | 1.5100 | 1.3300 | 1.3300 | 1.3300 | 1,400 |
07 May 2024 | 1.1500 | 1.4700 | 1.1500 | 1.4200 | 1.4200 | 16,800 |
06 May 2024 | 1.6400 | 1.6400 | 1.4800 | 1.5420 | 1.5420 | 5,900 |
03 May 2024 | 1.3930 | 1.6800 | 1.3660 | 1.5750 | 1.5750 | 28,500 |
02 May 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 5,900 |
01 May 2024 | 1.4500 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 31,100 |
30 Apr 2024 | 1.2700 | 1.4200 | 1.1000 | 1.3100 | 1.3100 | 25,100 |
29 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 2,200 |
26 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 400 |
25 Apr 2024 | 1.1100 | 1.1100 | 0.9950 | 0.9950 | 0.9950 | 500 |
24 Apr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,000 |
23 Apr 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
22 Apr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,100 |
19 Apr 2024 | 0.9900 | 0.9910 | 0.9900 | 0.9910 | 0.9910 | 1,400 |
18 Apr 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9910 | 0.9910 | 2,300 |
17 Apr 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 4,600 |
16 Apr 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 4,800 |
15 Apr 2024 | 1.2500 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 10,100 |
12 Apr 2024 | 1.2090 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 5,100 |
11 Apr 2024 | 1.2840 | 1.2950 | 1.2000 | 1.2000 | 1.2000 | 3,300 |
10 Apr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 4,100 |
09 Apr 2024 | 1.3100 | 1.3330 | 1.3000 | 1.3330 | 1.3330 | 600 |
08 Apr 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 2,800 |
05 Apr 2024 | 1.4100 | 1.4100 | 1.3450 | 1.3800 | 1.3800 | 500 |
04 Apr 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 1,700 |
03 Apr 2024 | 1.4960 | 1.4960 | 1.4040 | 1.4450 | 1.4450 | 1,900 |
02 Apr 2024 | 1.3180 | 1.4020 | 1.3180 | 1.4000 | 1.4000 | 1,800 |
01 Apr 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 2,500 |
28 Mar 2024 | 1.3200 | 1.4100 | 1.3200 | 1.3500 | 1.3500 | 3,300 |
27 Mar 2024 | 1.3500 | 1.4100 | 1.3410 | 1.3410 | 1.3410 | 1,800 |
26 Mar 2024 | 1.3310 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 2,200 |
25 Mar 2024 | 1.3800 | 1.4800 | 1.3110 | 1.4800 | 1.4800 | 1,700 |
22 Mar 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 2,200 |
21 Mar 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 2,400 |
20 Mar 2024 | 1.4000 | 1.4620 | 1.4000 | 1.4620 | 1.4620 | 2,000 |
19 Mar 2024 | 1.3800 | 1.4400 | 1.3520 | 1.4400 | 1.4400 | 800 |
18 Mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 11,200 |
15 Mar 2024 | 1.3500 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 8,200 |
14 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 3,100 |
13 Mar 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 6,500 |
12 Mar 2024 | 1.5800 | 1.5800 | 1.4800 | 1.5450 | 1.5450 | 6,000 |
11 Mar 2024 | 1.6950 | 1.6950 | 1.6100 | 1.6100 | 1.6100 | 5,300 |
08 Mar 2024 | 1.7000 | 1.7090 | 1.6500 | 1.6700 | 1.6700 | 3,600 |
07 Mar 2024 | 1.7000 | 1.8000 | 1.6300 | 1.7700 | 1.7700 | 6,000 |
06 Mar 2024 | 1.7070 | 1.7100 | 1.6000 | 1.6900 | 1.6900 | 5,000 |
05 Mar 2024 | 1.7950 | 1.8680 | 1.6450 | 1.7300 | 1.7300 | 24,300 |
04 Mar 2024 | 1.7200 | 1.8920 | 1.7200 | 1.7400 | 1.7400 | 4,600 |
01 Mar 2024 | 2.0120 | 2.0120 | 1.7380 | 1.8800 | 1.8800 | 5,000 |
29 Feb 2024 | 1.8800 | 1.9100 | 1.6500 | 1.9100 | 1.9100 | 8,700 |
28 Feb 2024 | 1.9180 | 1.9180 | 1.8500 | 1.8900 | 1.8900 | 7,700 |
27 Feb 2024 | 1.7490 | 1.9800 | 1.7490 | 1.9100 | 1.9100 | 6,600 |
26 Feb 2024 | 1.7550 | 1.9900 | 1.7550 | 1.9900 | 1.9900 | 10,300 |
23 Feb 2024 | 2.0500 | 2.0500 | 1.7100 | 1.9600 | 1.9600 | 49,500 |
22 Feb 2024 | 2.1700 | 2.5980 | 2.0200 | 2.0490 | 2.0490 | 129,700 |
21 Feb 2024 | 1.8400 | 2.4500 | 1.7200 | 2.1300 | 2.1300 | 214,000 |
20 Feb 2024 | 1.6200 | 2.2200 | 1.4800 | 1.9800 | 1.9800 | 731,100 |
16 Feb 2024 | 1.8700 | 2.3750 | 1.2820 | 1.7700 | 1.7700 | 2,835,700 |
15 Feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 4,300 |
14 Feb 2024 | 1.7200 | 1.8200 | 1.4700 | 1.5000 | 1.5000 | 28,100 |
13 Feb 2024 | 1.5900 | 1.6900 | 1.4400 | 1.6900 | 1.6900 | 15,600 |
12 Feb 2024 | 1.3100 | 1.5800 | 1.2300 | 1.5800 | 1.5800 | 13,300 |
09 Feb 2024 | 1.3300 | 1.3620 | 1.2140 | 1.3500 | 1.3500 | 5,400 |
08 Feb 2024 | 1.2500 | 1.3590 | 1.2500 | 1.3500 | 1.3500 | 3,500 |
07 Feb 2024 | 1.1800 | 1.3250 | 1.1300 | 1.2500 | 1.2500 | 12,600 |
06 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
05 Feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1090 | 1.1090 | 1,900 |
02 Feb 2024 | 1.0000 | 1.0480 | 1.0000 | 1.0480 | 1.0480 | 1,400 |
01 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 600 |
31 Jan 2024 | 1.0250 | 1.1100 | 1.0250 | 1.0700 | 1.0700 | 4,900 |
30 Jan 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 900 |
29 Jan 2024 | 1.1300 | 1.1300 | 1.0950 | 1.0950 | 1.0950 | 1,400 |
26 Jan 2024 | 0.9800 | 1.1450 | 0.9800 | 1.1300 | 1.1300 | 6,100 |
25 Jan 2024 | 1.1800 | 1.1900 | 0.9500 | 1.1400 | 1.1400 | 10,000 |
24 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 700 |
22 Jan 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 600 |
19 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 300 |
18 Jan 2024 | 1.1000 | 1.1300 | 1.0100 | 1.0230 | 1.0230 | 12,200 |
17 Jan 2024 | 1.1950 | 1.2000 | 1.1000 | 1.1080 | 1.1080 | 2,500 |
16 Jan 2024 | 1.1800 | 1.1800 | 1.0000 | 1.0900 | 1.0900 | 1,500 |
12 Jan 2024 | 1.0900 | 1.3000 | 0.9990 | 1.1000 | 1.1000 | 22,700 |
11 Jan 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 4,800 |
10 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
09 Jan 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 2,100 |
08 Jan 2024 | 1.3360 | 1.4200 | 1.2500 | 1.4200 | 1.4200 | 1,800 |
05 Jan 2024 | 1.3300 | 1.5000 | 1.3300 | 1.4140 | 1.4140 | 800 |
04 Jan 2024 | 1.4000 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 10,000 |
03 Jan 2024 | 1.3300 | 1.4890 | 1.2550 | 1.4000 | 1.4000 | 17,400 |
02 Jan 2024 | 1.3100 | 1.5300 | 1.2300 | 1.3800 | 1.3800 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |