Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0670 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 32 |
02 May 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
29 Apr 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
26 Apr 2024 | 1.0800 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 144 |
25 Apr 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | - |
24 Apr 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
23 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
22 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
19 Apr 2024 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
18 Apr 2024 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | 1.0465 | - |
17 Apr 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
16 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
15 Apr 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
12 Apr 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
11 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
10 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
09 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
08 Apr 2024 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | 1.0365 | - |
05 Apr 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
04 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
03 Apr 2024 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
02 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
26 Mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
25 Mar 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
22 Mar 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
21 Mar 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
20 Mar 2024 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | 0.8915 | - |
19 Mar 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | - |
18 Mar 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
15 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
14 Mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
13 Mar 2024 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | - |
12 Mar 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | - |
11 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
08 Mar 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
07 Mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
06 Mar 2024 | 0.8735 | 0.8735 | 0.8735 | 0.8735 | 0.8735 | - |
05 Mar 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
04 Mar 2024 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | - |
01 Mar 2024 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | - |
29 Feb 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
28 Feb 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
27 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
23 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
22 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
21 Feb 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
20 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
19 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
16 Feb 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
15 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
14 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
13 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
12 Feb 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
09 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
08 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
07 Feb 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
06 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
05 Feb 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
02 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
01 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
31 Jan 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
30 Jan 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
29 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
26 Jan 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
25 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
19 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
18 Jan 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
17 Jan 2024 | 1.2000 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 35,000 |
16 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
15 Jan 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
12 Jan 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
11 Jan 2024 | 1.2400 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 246 |
10 Jan 2024 | 1.2580 | 1.2800 | 1.2260 | 1.2260 | 1.2260 | 78,722 |
09 Jan 2024 | 1.2650 | 1.2940 | 1.2760 | 1.2760 | 1.2760 | 94 |
08 Jan 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
05 Jan 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
04 Jan 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
03 Jan 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
02 Jan 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
29 Dec 2023 | 1.2820 | 1.3220 | 1.3040 | 1.3040 | 1.3040 | 856 |
28 Dec 2023 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
27 Dec 2023 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
22 Dec 2023 | 1.0000 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 268 |
21 Dec 2023 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
20 Dec 2023 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
19 Dec 2023 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | - |
18 Dec 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
15 Dec 2023 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
14 Dec 2023 | 1.0650 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 796 |
13 Dec 2023 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
12 Dec 2023 | 1.0920 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1,838 |
11 Dec 2023 | 1.1700 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 5,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |