Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
30 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
29 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 3,000 |
26 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
25 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
24 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
23 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
22 Apr 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 3,200 |
19 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
18 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
17 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
16 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
15 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 20,600 |
12 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
11 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
10 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
09 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
08 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
05 Apr 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
04 Apr 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 5,500 |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
01 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 100 |
28 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
27 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 500 |
26 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
25 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
22 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 5,900 |
21 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
20 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 400 |
19 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
18 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
15 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
14 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
13 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
12 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
11 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
08 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 220,000 |
07 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 300 |
06 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
04 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 10,000 |
01 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 19,600 |
29 Feb 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 10,300 |
28 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1,000 |
27 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
26 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
23 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
22 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
21 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
20 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
16 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 10,000 |
15 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
14 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
13 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
12 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
09 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 3,700 |
08 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 700 |
07 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1,000 |
06 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
05 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
02 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
01 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
31 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
30 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
29 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
26 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
25 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
24 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
23 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
22 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
19 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
18 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 6,100 |
17 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
16 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 600 |
12 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
11 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
10 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 44,400 |
09 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
08 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
05 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
04 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
03 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
02 Jan 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 700 |
29 Dec 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
28 Dec 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
27 Dec 2023 | 1.9100 | 1.9100 | 1.7200 | 1.8150 | 1.8150 | 1,300 |
26 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 700 |
22 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
21 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
20 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
19 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
18 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 171,400 |
15 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 225,500 |
14 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
13 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
12 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
11 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
08 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
07 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |