Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 1.3500 | 1.3570 | 1.2170 | 1.3570 | 1.3570 | 1,000 |
03 June 2024 | 1.0615 | 1.0760 | 1.0615 | 1.0760 | 1.0760 | - |
31 May 2024 | 1.0175 | 1.0725 | 1.0175 | 1.0725 | 1.0725 | - |
30 May 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
29 May 2024 | 1.1300 | 1.1300 | 1.0585 | 1.0585 | 1.0585 | - |
28 May 2024 | 1.1510 | 1.1720 | 1.1510 | 1.1545 | 1.1545 | - |
27 May 2024 | 1.1505 | 1.1510 | 1.1495 | 1.1510 | 1.1510 | - |
24 May 2024 | 1.1505 | 1.2105 | 1.1505 | 1.1915 | 1.1915 | - |
23 May 2024 | 1.1005 | 1.1660 | 1.1005 | 1.1595 | 1.1595 | - |
22 May 2024 | 1.0530 | 1.1105 | 1.0530 | 1.1015 | 1.1015 | - |
21 May 2024 | 1.0615 | 1.1365 | 1.0615 | 1.0905 | 1.0905 | - |
20 May 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
17 May 2024 | 1.1005 | 1.1005 | 1.0980 | 1.0980 | 1.0980 | - |
16 May 2024 | 1.0815 | 1.1045 | 1.0815 | 1.1045 | 1.1045 | - |
15 May 2024 | 1.0815 | 1.1160 | 1.0695 | 1.0695 | 1.0695 | - |
14 May 2024 | 1.0815 | 1.1030 | 1.0815 | 1.1030 | 1.1030 | - |
13 May 2024 | 1.0255 | 1.1150 | 1.0255 | 1.1150 | 1.1150 | - |
10 May 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
09 May 2024 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | 1.0105 | - |
08 May 2024 | 1.1970 | 1.1970 | 1.0555 | 1.0555 | 1.0555 | 2,765 |
07 May 2024 | 1.2790 | 1.4800 | 1.2100 | 1.2900 | 1.2900 | 5,976 |
06 May 2024 | 1.0165 | 1.1170 | 1.0165 | 1.1170 | 1.1170 | - |
03 May 2024 | 1.0105 | 1.0990 | 1.0105 | 1.0430 | 1.0430 | 2,000 |
02 May 2024 | 1.0480 | 1.0695 | 1.0375 | 1.0695 | 1.0695 | - |
30 Apr 2024 | 0.9768 | 1.0530 | 0.9666 | 1.0530 | 1.0530 | 4,060 |
29 Apr 2024 | 0.9346 | 1.0785 | 0.9190 | 0.9932 | 0.9932 | 2,000 |
26 Apr 2024 | 0.9234 | 0.9234 | 0.9138 | 0.9138 | 0.9138 | - |
25 Apr 2024 | 0.8724 | 0.8874 | 0.8660 | 0.8660 | 0.8660 | - |
24 Apr 2024 | 0.9672 | 0.9708 | 0.8982 | 0.8982 | 0.8982 | - |
23 Apr 2024 | 1.0270 | 1.0690 | 1.0270 | 1.0595 | 1.0595 | - |
22 Apr 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
19 Apr 2024 | 1.0455 | 1.0480 | 1.0090 | 1.0460 | 1.0460 | - |
18 Apr 2024 | 1.1475 | 1.1765 | 1.0840 | 1.0840 | 1.0840 | - |
17 Apr 2024 | 1.1730 | 1.1770 | 1.1670 | 1.1670 | 1.1670 | - |
16 Apr 2024 | 1.1840 | 1.2590 | 1.1840 | 1.2080 | 1.2080 | 6,892 |
15 Apr 2024 | 1.1720 | 1.2445 | 1.1720 | 1.2075 | 1.2075 | - |
12 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
11 Apr 2024 | 1.2780 | 1.3150 | 1.2780 | 1.2985 | 1.2985 | - |
10 Apr 2024 | 1.3360 | 1.3360 | 1.2875 | 1.2875 | 1.2875 | - |
09 Apr 2024 | 1.4415 | 1.4415 | 1.4355 | 1.4355 | 1.4355 | - |
08 Apr 2024 | 1.4345 | 1.4350 | 1.4345 | 1.4350 | 1.4350 | - |
05 Apr 2024 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
04 Apr 2024 | 1.2515 | 1.6185 | 1.2515 | 1.6010 | 1.6010 | 12,600 |
03 Apr 2024 | 1.8650 | 1.8650 | 1.1030 | 1.2820 | 1.2820 | 8,000 |
02 Apr 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
28 Mar 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | - |
27 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
26 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
25 Mar 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | - |
22 Mar 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4600 | 2.4600 | 4,000 |
21 Mar 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
20 Mar 2024 | 2.1200 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | - |
19 Mar 2024 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | - |
18 Mar 2024 | 1.8900 | 2.0400 | 1.8900 | 2.0000 | 2.0000 | - |
15 Mar 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | - |
14 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
13 Mar 2024 | 1.7000 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | - |
12 Mar 2024 | 1.5100 | 1.7400 | 1.5100 | 1.7200 | 1.7200 | - |
11 Mar 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | - |
08 Mar 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | - |
07 Mar 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | - |
06 Mar 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | - |
05 Mar 2024 | 1.7100 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | - |
04 Mar 2024 | 1.6300 | 1.8100 | 1.6300 | 1.8100 | 1.8100 | - |
01 Mar 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
29 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
28 Feb 2024 | 1.8800 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | - |
27 Feb 2024 | 1.4500 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | - |
26 Feb 2024 | 1.6200 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | - |
23 Feb 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
22 Feb 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 3,000 |
21 Feb 2024 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 50 |
20 Feb 2024 | 1.9500 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | - |
19 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
16 Feb 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | - |
15 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
14 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
13 Feb 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 2,330 |
12 Feb 2024 | 2.4600 | 2.7200 | 2.4600 | 2.5000 | 2.5000 | 220 |
09 Feb 2024 | 2.2000 | 2.5000 | 2.2000 | 2.4800 | 2.4800 | 2,000 |
08 Feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | - |
07 Feb 2024 | 1.7100 | 1.9900 | 1.7100 | 1.9900 | 1.9900 | 4,576 |
06 Feb 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | - |
05 Feb 2024 | 1.6800 | 1.9400 | 1.6600 | 1.9400 | 1.9400 | 2,001 |
02 Feb 2024 | 2.2000 | 2.2000 | 1.6600 | 1.6600 | 1.6600 | 250 |
01 Feb 2024 | 1.7600 | 2.1600 | 1.6500 | 2.1600 | 2.1600 | 250 |
31 Jan 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | - |
30 Jan 2024 | 1.5400 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 1,000 |
29 Jan 2024 | 0.8650 | 1.5200 | 0.8650 | 1.5200 | 1.5200 | 5,000 |
26 Jan 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Jan 2024 | 0.8600 | 1.0000 | 0.8450 | 1.0000 | 1.0000 | 4,000 |
24 Jan 2024 | 0.7900 | 0.8600 | 0.7900 | 0.8600 | 0.8600 | - |
23 Jan 2024 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | - |
22 Jan 2024 | 0.6750 | 0.7850 | 0.6750 | 0.7850 | 0.7850 | - |
19 Jan 2024 | 0.7050 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | - |
18 Jan 2024 | 0.6650 | 0.7100 | 0.6650 | 0.7100 | 0.7100 | - |
17 Jan 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | - |
16 Jan 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
15 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
12 Jan 2024 | 0.7150 | 0.7350 | 0.6800 | 0.6800 | 0.6800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |