Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
03 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
02 May 2024 | 1.3480 | 1.3600 | 1.3480 | 1.3600 | 1.3600 | 100 |
30 Apr 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
29 Apr 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
26 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
25 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
24 Apr 2024 | 1.2980 | 1.3100 | 1.2980 | 1.3100 | 1.3100 | 188 |
23 Apr 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
22 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
19 Apr 2024 | 1.2620 | 1.2960 | 1.2620 | 1.2960 | 1.2960 | 120 |
18 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
16 Apr 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
15 Apr 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
12 Apr 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
11 Apr 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
10 Apr 2024 | 1.4260 | 1.4260 | 1.3780 | 1.3780 | 1.3780 | 1,720 |
09 Apr 2024 | 1.3760 | 1.4880 | 1.3760 | 1.4660 | 1.4660 | 971 |
08 Apr 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
05 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
04 Apr 2024 | 1.2740 | 1.3220 | 1.2740 | 1.3220 | 1.3220 | 5,100 |
03 Apr 2024 | 1.2540 | 1.2900 | 1.2540 | 1.2900 | 1.2900 | 300 |
02 Apr 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
28 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
27 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
26 Mar 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | - |
25 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
22 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
21 Mar 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
20 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
19 Mar 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
18 Mar 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
15 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
14 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
13 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
12 Mar 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
11 Mar 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
08 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
07 Mar 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
06 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
05 Mar 2024 | 1.1420 | 1.1780 | 1.1420 | 1.1780 | 1.1780 | 350 |
04 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
01 Mar 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
29 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
28 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
27 Feb 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
26 Feb 2024 | 1.0490 | 1.0730 | 1.0490 | 1.0730 | 1.0730 | 1,200 |
23 Feb 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 100 |
22 Feb 2024 | 1.0860 | 1.1150 | 1.0860 | 1.1150 | 1.1150 | 1,350 |
21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
19 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
16 Feb 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
14 Feb 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
13 Feb 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
12 Feb 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
09 Feb 2024 | 1.1190 | 1.1500 | 1.1110 | 1.1500 | 1.1500 | 8,837 |
08 Feb 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
07 Feb 2024 | 1.1750 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 44,815 |
06 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
05 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
02 Feb 2024 | 1.1820 | 1.3270 | 1.1820 | 1.3270 | 1.3270 | 1,850 |
01 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
31 Jan 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
30 Jan 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
29 Jan 2024 | 1.2670 | 1.3010 | 1.2670 | 1.3010 | 1.3010 | 1,000 |
26 Jan 2024 | 1.2660 | 1.3120 | 1.2660 | 1.3120 | 1.3120 | 80 |
25 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
24 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
23 Jan 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
22 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
19 Jan 2024 | 1.2220 | 1.2400 | 1.2220 | 1.2400 | 1.2400 | 1,143 |
18 Jan 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
17 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
16 Jan 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
15 Jan 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
12 Jan 2024 | 1.2960 | 1.3580 | 1.2960 | 1.3580 | 1.3580 | 1,500 |
11 Jan 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
10 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
09 Jan 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
08 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
05 Jan 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
04 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
03 Jan 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
02 Jan 2024 | 1.4610 | 1.4800 | 1.4610 | 1.4800 | 1.4800 | 1,500 |
29 Dec 2023 | 1.4610 | 1.4610 | 1.4540 | 1.4540 | 1.4540 | - |
28 Dec 2023 | 1.4720 | 1.4970 | 1.4720 | 1.4970 | 1.4970 | 2,800 |
27 Dec 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
22 Dec 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
21 Dec 2023 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
20 Dec 2023 | 1.3480 | 1.4630 | 1.3480 | 1.4630 | 1.4630 | 1,500 |
19 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
18 Dec 2023 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
15 Dec 2023 | 1.2840 | 1.3780 | 1.2840 | 1.3780 | 1.3780 | 3,100 |
14 Dec 2023 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
13 Dec 2023 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
12 Dec 2023 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
11 Dec 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |