Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | - |
08 May 2024 | 1.1185 | 1.1540 | 1.1185 | 1.1455 | 1.1455 | - |
07 May 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
06 May 2024 | 1.0580 | 1.0965 | 1.0580 | 1.0965 | 1.0965 | - |
03 May 2024 | 1.0110 | 1.0520 | 1.0110 | 1.0520 | 1.0520 | - |
02 May 2024 | 1.0335 | 1.0630 | 1.0335 | 1.0400 | 1.0400 | - |
30 Apr 2024 | 1.0070 | 1.0420 | 0.9580 | 0.9684 | 0.9684 | - |
29 Apr 2024 | 0.9348 | 0.9926 | 0.9348 | 0.9648 | 0.9648 | - |
26 Apr 2024 | 0.9248 | 0.9468 | 0.9248 | 0.9468 | 0.9468 | - |
25 Apr 2024 | 0.9318 | 0.9736 | 0.9116 | 0.9116 | 0.9116 | - |
24 Apr 2024 | 0.9802 | 0.9802 | 0.9388 | 0.9388 | 0.9388 | - |
23 Apr 2024 | 0.9754 | 0.9908 | 0.9752 | 0.9752 | 0.9752 | - |
22 Apr 2024 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | 0.9862 | - |
19 Apr 2024 | 0.9708 | 1.0000 | 0.9434 | 0.9708 | 0.9708 | 6,000 |
18 Apr 2024 | 0.9752 | 0.9898 | 0.9698 | 0.9808 | 0.9808 | - |
17 Apr 2024 | 0.9700 | 0.9840 | 0.9622 | 0.9800 | 0.9800 | - |
16 Apr 2024 | 0.9960 | 1.0095 | 0.9644 | 0.9644 | 0.9644 | - |
15 Apr 2024 | 1.0250 | 1.0490 | 1.0190 | 1.0190 | 1.0190 | - |
12 Apr 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
11 Apr 2024 | 1.0585 | 1.0740 | 1.0540 | 1.0740 | 1.0740 | - |
10 Apr 2024 | 1.0840 | 1.0840 | 1.0270 | 1.0270 | 1.0270 | - |
09 Apr 2024 | 1.0200 | 1.0585 | 1.0200 | 1.0585 | 1.0585 | - |
08 Apr 2024 | 1.0760 | 1.0770 | 1.0760 | 1.0770 | 1.0770 | - |
05 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
04 Apr 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
03 Apr 2024 | 1.1260 | 1.1260 | 1.0950 | 1.0950 | 1.0950 | - |
02 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
28 Mar 2024 | 1.1630 | 1.1630 | 1.1575 | 1.1575 | 1.1575 | - |
27 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
26 Mar 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
25 Mar 2024 | 1.2220 | 1.2235 | 1.2220 | 1.2220 | 1.2220 | - |
22 Mar 2024 | 1.1575 | 1.2395 | 1.1575 | 1.2395 | 1.2395 | - |
21 Mar 2024 | 1.1725 | 1.1780 | 1.1725 | 1.1780 | 1.1780 | - |
20 Mar 2024 | 1.1325 | 1.1435 | 1.1080 | 1.1435 | 1.1435 | - |
19 Mar 2024 | 1.1150 | 1.1690 | 1.1150 | 1.1420 | 1.1420 | - |
18 Mar 2024 | 1.1895 | 1.1895 | 1.1050 | 1.1055 | 1.1055 | - |
15 Mar 2024 | 1.1940 | 1.1950 | 1.1630 | 1.1630 | 1.1630 | - |
14 Mar 2024 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | - |
13 Mar 2024 | 1.2115 | 1.2505 | 1.1915 | 1.2505 | 1.2505 | - |
12 Mar 2024 | 1.2965 | 1.3235 | 1.1900 | 1.1985 | 1.1985 | - |
11 Mar 2024 | 1.2765 | 1.3075 | 1.2730 | 1.3075 | 1.3075 | - |
08 Mar 2024 | 1.1820 | 1.3230 | 1.1820 | 1.3230 | 1.3230 | - |
07 Mar 2024 | 1.1585 | 1.1695 | 1.1585 | 1.1695 | 1.1695 | - |
06 Mar 2024 | 1.2640 | 1.2925 | 1.2110 | 1.2110 | 1.2110 | - |
05 Mar 2024 | 1.3020 | 1.3245 | 1.2885 | 1.2885 | 1.2885 | - |
04 Mar 2024 | 1.4795 | 1.4795 | 1.3150 | 1.3150 | 1.3150 | - |
01 Mar 2024 | 1.3445 | 1.4025 | 1.3445 | 1.4025 | 1.4025 | - |
29 Feb 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
28 Feb 2024 | 1.4475 | 1.4475 | 1.4450 | 1.4450 | 1.4450 | - |
27 Feb 2024 | 1.3185 | 1.3185 | 1.2965 | 1.2965 | 1.2965 | - |
26 Feb 2024 | 1.2305 | 1.2510 | 1.2290 | 1.2340 | 1.2340 | - |
23 Feb 2024 | 1.2295 | 1.2295 | 1.1935 | 1.2285 | 1.2285 | 9,500 |
22 Feb 2024 | 1.1700 | 1.2025 | 1.1680 | 1.2025 | 1.2025 | - |
21 Feb 2024 | 1.1055 | 1.1265 | 1.1055 | 1.1265 | 1.1265 | - |
20 Feb 2024 | 1.1345 | 1.1700 | 1.1200 | 1.1295 | 1.1295 | 5,250 |
19 Feb 2024 | 1.1375 | 1.1390 | 1.1375 | 1.1390 | 1.1390 | - |
16 Feb 2024 | 1.1555 | 1.1555 | 1.1420 | 1.1420 | 1.1420 | - |
15 Feb 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
14 Feb 2024 | 1.1625 | 1.2385 | 1.1625 | 1.2385 | 1.2385 | 250 |
13 Feb 2024 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | 1.2645 | - |
12 Feb 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
09 Feb 2024 | 1.1545 | 1.2140 | 1.1545 | 1.2140 | 1.2140 | - |
08 Feb 2024 | 1.1460 | 1.1880 | 1.1460 | 1.1600 | 1.1600 | - |
07 Feb 2024 | 1.1940 | 1.1940 | 1.1605 | 1.1605 | 1.1605 | - |
06 Feb 2024 | 1.1575 | 1.1575 | 1.1410 | 1.1410 | 1.1410 | - |
05 Feb 2024 | 1.2000 | 1.2000 | 1.1185 | 1.1185 | 1.1185 | 1,000 |
02 Feb 2024 | 1.2185 | 1.2225 | 1.1870 | 1.1870 | 1.1870 | - |
01 Feb 2024 | 1.1540 | 1.1550 | 1.1535 | 1.1535 | 1.1535 | - |
31 Jan 2024 | 1.2385 | 1.2535 | 1.1765 | 1.2535 | 1.2535 | 6,000 |
30 Jan 2024 | 1.2940 | 1.3160 | 1.2625 | 1.2625 | 1.2625 | - |
29 Jan 2024 | 1.1945 | 1.2000 | 1.1765 | 1.2000 | 1.2000 | - |
26 Jan 2024 | 1.1095 | 1.2190 | 1.1065 | 1.2190 | 1.2190 | 3,500 |
25 Jan 2024 | 1.0475 | 1.0475 | 1.0465 | 1.0465 | 1.0465 | - |
24 Jan 2024 | 1.0655 | 1.0655 | 1.0495 | 1.0495 | 1.0495 | - |
23 Jan 2024 | 1.0865 | 1.1180 | 1.0540 | 1.0625 | 1.0625 | - |
22 Jan 2024 | 1.0440 | 1.0845 | 1.0315 | 1.0315 | 1.0315 | - |
19 Jan 2024 | 0.9816 | 1.0400 | 0.9816 | 1.0400 | 1.0400 | - |
18 Jan 2024 | 0.9426 | 1.0145 | 0.9426 | 0.9972 | 0.9972 | - |
17 Jan 2024 | 0.9688 | 1.0185 | 0.9520 | 0.9778 | 0.9778 | - |
16 Jan 2024 | 2.6950 | 2.6950 | 1.0815 | 1.0875 | 1.0875 | 1,000 |
15 Jan 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
12 Jan 2024 | 2.7620 | 2.7720 | 2.6850 | 2.6850 | 2.6850 | - |
11 Jan 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
10 Jan 2024 | 2.9160 | 2.9160 | 2.8360 | 2.8360 | 2.8360 | 2,900 |
09 Jan 2024 | 2.7190 | 2.7870 | 2.7190 | 2.7870 | 2.7870 | - |
08 Jan 2024 | 2.5360 | 2.5780 | 2.4620 | 2.5780 | 2.5780 | - |
05 Jan 2024 | 2.4650 | 2.4650 | 2.3690 | 2.3690 | 2.3690 | 100 |
04 Jan 2024 | 2.3700 | 2.5720 | 2.3700 | 2.5370 | 2.5370 | - |
03 Jan 2024 | 2.4670 | 2.4670 | 2.3450 | 2.3450 | 2.3450 | - |
02 Jan 2024 | 2.4590 | 2.5810 | 2.4360 | 2.4360 | 2.4360 | 3 |
29 Dec 2023 | 2.4550 | 2.4550 | 2.4110 | 2.4110 | 2.4110 | - |
28 Dec 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
27 Dec 2023 | 2.4420 | 2.4460 | 2.4180 | 2.4460 | 2.4460 | 2,800 |
22 Dec 2023 | 2.5160 | 2.6040 | 2.5160 | 2.5940 | 2.5940 | 2,800 |
21 Dec 2023 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | 2.3890 | - |
20 Dec 2023 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
19 Dec 2023 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
18 Dec 2023 | 2.7190 | 2.7190 | 2.5710 | 2.5710 | 2.5710 | - |
15 Dec 2023 | 2.8340 | 2.8340 | 2.7190 | 2.7190 | 2.7190 | - |
14 Dec 2023 | 2.8880 | 2.8880 | 2.8240 | 2.8240 | 2.8240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |