Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1,000 |
31 May 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
30 May 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
29 May 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
28 May 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
27 May 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
24 May 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
23 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
22 May 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
21 May 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
20 May 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
17 May 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
16 May 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
15 May 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
14 May 2024 | 1.5460 | 1.6080 | 1.5460 | 1.6080 | 1.6080 | 1,000 |
13 May 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
10 May 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
09 May 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
08 May 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
07 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
06 May 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
03 May 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
02 May 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
30 Apr 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
29 Apr 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
26 Apr 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
25 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
24 Apr 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
23 Apr 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
22 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
19 Apr 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
18 Apr 2024 | 1.8040 | 1.8300 | 1.8040 | 1.8300 | 1.8300 | 1,000 |
17 Apr 2024 | 1.8290 | 1.8290 | 1.8250 | 1.8250 | 1.8250 | 1,000 |
16 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
15 Apr 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
12 Apr 2024 | 1.9130 | 1.9130 | 1.9120 | 1.9120 | 1.9120 | 80 |
11 Apr 2024 | 1.8780 | 1.9200 | 1.8780 | 1.9200 | 1.9200 | 1,000 |
10 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
09 Apr 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
08 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
05 Apr 2024 | 2.0240 | 2.0260 | 2.0200 | 2.0200 | 2.0200 | 2,008 |
04 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
03 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
02 Apr 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
28 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
27 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
26 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
25 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
22 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
21 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
20 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
19 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
18 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
15 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
14 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
12 Mar 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 2,000 |
11 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 500 |
08 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
07 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1 |
06 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
05 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
04 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
01 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
29 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
28 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
27 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
26 Feb 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 145 |
23 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
22 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
21 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
20 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
19 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
16 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10 |
15 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
14 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
13 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
12 Feb 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 85 |
09 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
08 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
07 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
06 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
05 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
02 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
01 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
31 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
30 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
29 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
26 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
25 Jan 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 542 |
24 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
23 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
22 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
19 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
18 Jan 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 500 |
17 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
16 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
15 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
12 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 500 |
11 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |