Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
20 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
17 May 2024 | 1.7200 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | - |
16 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
15 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
14 May 2024 | 1.7700 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 2,615 |
13 May 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | - |
10 May 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | - |
09 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
08 May 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | - |
07 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
06 May 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
03 May 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | - |
02 May 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 5,000 |
30 Apr 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | - |
29 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
26 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
25 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
24 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
23 Apr 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | - |
22 Apr 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 1,135 |
19 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | - |
18 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | - |
17 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | - |
16 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
15 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | - |
12 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
11 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 450 |
10 Apr 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | - |
09 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | - |
08 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
05 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
04 Apr 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 18,000 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | - |
02 Apr 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | - |
28 Mar 2024 | 1.4430 | 1.4430 | 1.4400 | 1.4400 | 1.4400 | - |
27 Mar 2024 | 1.4735 | 1.4735 | 1.4630 | 1.4630 | 1.4630 | - |
26 Mar 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
25 Mar 2024 | 1.3760 | 1.3780 | 1.3760 | 1.3780 | 1.3780 | - |
22 Mar 2024 | 1.4115 | 1.4115 | 1.4105 | 1.4105 | 1.4105 | - |
21 Mar 2024 | 1.4955 | 1.4955 | 1.4905 | 1.4905 | 1.4905 | - |
20 Mar 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | - |
19 Mar 2024 | 1.4620 | 1.4620 | 1.4585 | 1.4585 | 1.4585 | - |
18 Mar 2024 | 1.4565 | 1.4565 | 1.4550 | 1.4550 | 1.4550 | - |
15 Mar 2024 | 1.3930 | 1.3990 | 1.3930 | 1.3990 | 1.3990 | - |
14 Mar 2024 | 1.4150 | 1.4150 | 1.4110 | 1.4110 | 1.4110 | - |
13 Mar 2024 | 1.4645 | 1.4645 | 1.4570 | 1.4570 | 1.4570 | - |
12 Mar 2024 | 1.5005 | 1.5135 | 1.5005 | 1.5135 | 1.5135 | - |
11 Mar 2024 | 1.4015 | 1.4570 | 1.4010 | 1.4150 | 1.4150 | 2,200 |
08 Mar 2024 | 1.3525 | 1.3530 | 1.3515 | 1.3530 | 1.3530 | 750 |
07 Mar 2024 | 1.3005 | 1.3685 | 1.3005 | 1.3685 | 1.3685 | 2,500 |
06 Mar 2024 | 1.3470 | 1.3485 | 1.3470 | 1.3485 | 1.3485 | - |
05 Mar 2024 | 1.3505 | 1.4015 | 1.3370 | 1.4015 | 1.4015 | 1,750 |
04 Mar 2024 | 1.3915 | 1.4005 | 1.3915 | 1.4005 | 1.4005 | - |
01 Mar 2024 | 1.4330 | 1.4965 | 1.4300 | 1.4965 | 1.4965 | 500 |
29 Feb 2024 | 1.4695 | 1.4695 | 1.4205 | 1.4205 | 1.4205 | - |
28 Feb 2024 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | 1.4845 | - |
27 Feb 2024 | 1.4975 | 1.5365 | 1.4975 | 1.5365 | 1.5365 | - |
26 Feb 2024 | 1.5150 | 1.5250 | 1.5150 | 1.5250 | 1.5250 | - |
23 Feb 2024 | 1.5200 | 1.5215 | 1.5200 | 1.5215 | 1.5215 | - |
22 Feb 2024 | 1.4765 | 1.5020 | 1.4765 | 1.5020 | 1.5020 | - |
21 Feb 2024 | 1.5065 | 1.5680 | 1.4995 | 1.5680 | 1.5680 | 2,000 |
20 Feb 2024 | 1.4395 | 1.4415 | 1.4395 | 1.4415 | 1.4415 | - |
19 Feb 2024 | 1.4565 | 1.4565 | 1.4480 | 1.4480 | 1.4480 | - |
16 Feb 2024 | 1.5360 | 1.5510 | 1.5360 | 1.5415 | 1.5415 | - |
15 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
14 Feb 2024 | 1.4160 | 1.4295 | 1.4160 | 1.4295 | 1.4295 | - |
13 Feb 2024 | 1.4515 | 1.4515 | 1.4495 | 1.4495 | 1.4495 | - |
12 Feb 2024 | 1.5000 | 1.5000 | 1.4525 | 1.4525 | 1.4525 | 2,000 |
09 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
08 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
07 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
06 Feb 2024 | 1.4505 | 1.4610 | 1.4505 | 1.4610 | 1.4610 | - |
05 Feb 2024 | 1.3695 | 1.3695 | 1.3685 | 1.3685 | 1.3685 | - |
02 Feb 2024 | 1.3960 | 1.3960 | 1.3805 | 1.3805 | 1.3805 | - |
01 Feb 2024 | 1.4160 | 1.4165 | 1.4130 | 1.4155 | 1.4155 | 600 |
31 Jan 2024 | 1.4085 | 1.4085 | 1.3985 | 1.3985 | 1.3985 | - |
30 Jan 2024 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | - |
29 Jan 2024 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | 1.5655 | - |
26 Jan 2024 | 1.5885 | 1.5885 | 1.5750 | 1.5750 | 1.5750 | - |
25 Jan 2024 | 1.6050 | 1.6685 | 1.6050 | 1.6065 | 1.6065 | 800 |
24 Jan 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | - |
23 Jan 2024 | 1.5015 | 1.6015 | 1.4940 | 1.6015 | 1.6015 | 250 |
22 Jan 2024 | 1.5060 | 1.5140 | 1.5060 | 1.5140 | 1.5140 | - |
19 Jan 2024 | 1.6055 | 1.6215 | 1.6055 | 1.6215 | 1.6215 | 495 |
18 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
17 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
16 Jan 2024 | 1.8285 | 1.8285 | 1.8230 | 1.8230 | 1.8230 | - |
15 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
12 Jan 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
11 Jan 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
10 Jan 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
09 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
08 Jan 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 500 |
05 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
04 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
03 Jan 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
02 Jan 2024 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | - |
29 Dec 2023 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
28 Dec 2023 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |