Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 3,000 |
30 Apr 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
29 Apr 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
26 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
25 Apr 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
24 Apr 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
23 Apr 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
22 Apr 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
19 Apr 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
18 Apr 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
17 Apr 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
16 Apr 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
15 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
12 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
11 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
10 Apr 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 3,000 |
09 Apr 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
08 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
05 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
04 Apr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
03 Apr 2024 | 1.8280 | 1.8280 | 1.8270 | 1.8270 | 1.8270 | 100 |
02 Apr 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
28 Mar 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
27 Mar 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
26 Mar 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
25 Mar 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
22 Mar 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
21 Mar 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
20 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
19 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
18 Mar 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
15 Mar 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
14 Mar 2024 | 1.9500 | 1.9500 | 1.9220 | 1.9220 | 1.9220 | 936 |
13 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
12 Mar 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
11 Mar 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
08 Mar 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
07 Mar 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
06 Mar 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
05 Mar 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
04 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
01 Mar 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
29 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
28 Feb 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
27 Feb 2024 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | 1.6910 | - |
26 Feb 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
23 Feb 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
22 Feb 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
21 Feb 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
20 Feb 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
19 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
16 Feb 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
15 Feb 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
14 Feb 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
13 Feb 2024 | 1.8300 | 1.8300 | 1.7760 | 1.7760 | 1.7760 | 2,000 |
12 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
09 Feb 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
08 Feb 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
07 Feb 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
06 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
05 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
02 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
01 Feb 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
31 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
30 Jan 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
29 Jan 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
26 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
25 Jan 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
24 Jan 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
23 Jan 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
22 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
19 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
18 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
17 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
16 Jan 2024 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | 2.0180 | - |
15 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
12 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
11 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
10 Jan 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
09 Jan 2024 | 1.9440 | 1.9900 | 1.9440 | 1.9900 | 1.9900 | 8,500 |
08 Jan 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
05 Jan 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
04 Jan 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
03 Jan 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
02 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
29 Dec 2023 | 1.8560 | 1.8840 | 1.8560 | 1.8840 | 1.8840 | - |
28 Dec 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
27 Dec 2023 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
22 Dec 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
21 Dec 2023 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
20 Dec 2023 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
19 Dec 2023 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
18 Dec 2023 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
15 Dec 2023 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
14 Dec 2023 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
13 Dec 2023 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
12 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
11 Dec 2023 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
08 Dec 2023 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
07 Dec 2023 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |