Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
25 Apr 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
24 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
23 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
22 Apr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
19 Apr 2024 | 0.9530 | 0.9530 | 0.9260 | 0.9370 | 0.9370 | 1,072 |
18 Apr 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
17 Apr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
16 Apr 2024 | 0.9900 | 0.9900 | 0.9460 | 0.9460 | 0.9460 | 100 |
15 Apr 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
12 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,351 |
11 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
10 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 800 |
09 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
05 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
04 Apr 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
03 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
02 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 963 |
28 Mar 2024 | 1.0220 | 1.0490 | 1.0220 | 1.0490 | 1.0490 | 760 |
27 Mar 2024 | 1.0060 | 1.0220 | 1.0060 | 1.0220 | 1.0220 | 1,000 |
26 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
25 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
22 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
21 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
20 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
19 Mar 2024 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | - |
18 Mar 2024 | 1.0050 | 1.0050 | 1.0000 | 1.0000 | 1.0000 | 200 |
15 Mar 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
14 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
13 Mar 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
12 Mar 2024 | 1.0130 | 1.0230 | 1.0130 | 1.0220 | 1.0220 | 1,600 |
11 Mar 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
08 Mar 2024 | 1.0180 | 1.0180 | 1.0130 | 1.0130 | 1.0130 | 2,000 |
07 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 186 |
06 Mar 2024 | 1.0290 | 1.0290 | 1.0220 | 1.0220 | 1.0220 | 1,000 |
05 Mar 2024 | 1.0510 | 1.0510 | 1.0170 | 1.0170 | 1.0170 | 1,000 |
04 Mar 2024 | 1.0440 | 1.0510 | 1.0440 | 1.0510 | 1.0510 | 854 |
01 Mar 2024 | 1.0350 | 1.0350 | 1.0340 | 1.0340 | 1.0340 | 1,910 |
29 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
28 Feb 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
27 Feb 2024 | 1.0500 | 1.0740 | 1.0500 | 1.0740 | 1.0740 | 6,000 |
26 Feb 2024 | 1.0580 | 1.0580 | 1.0500 | 1.0500 | 1.0500 | 12,000 |
23 Feb 2024 | 1.0640 | 1.0640 | 1.0480 | 1.0480 | 1.0480 | 1,600 |
22 Feb 2024 | 1.0200 | 1.0330 | 1.0200 | 1.0330 | 1.0330 | 150 |
21 Feb 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
20 Feb 2024 | 1.0140 | 1.0160 | 1.0010 | 1.0160 | 1.0160 | 4,000 |
19 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 3,000 |
16 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
15 Feb 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
14 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
13 Feb 2024 | 0.9950 | 0.9990 | 0.9950 | 0.9990 | 0.9990 | 1,500 |
12 Feb 2024 | 1.0160 | 1.0160 | 0.9950 | 0.9950 | 0.9950 | 1,500 |
09 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1,000 |
08 Feb 2024 | 0.9550 | 1.0260 | 0.9550 | 1.0260 | 1.0260 | 2,000 |
07 Feb 2024 | 1.0550 | 1.0550 | 1.0310 | 1.0310 | 1.0310 | 4,750 |
06 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
05 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
02 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
01 Feb 2024 | 1.0980 | 1.1320 | 1.0980 | 1.1320 | 1.1320 | 2,500 |
31 Jan 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
30 Jan 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
29 Jan 2024 | 1.1000 | 1.1000 | 1.0780 | 1.0780 | 1.0780 | 3,000 |
26 Jan 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 20,000 |
25 Jan 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
24 Jan 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
23 Jan 2024 | 1.1200 | 1.1200 | 1.1190 | 1.1190 | 1.1190 | 3,000 |
22 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
19 Jan 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
18 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
17 Jan 2024 | 1.1210 | 1.1210 | 1.1050 | 1.1050 | 1.1050 | 3,000 |
16 Jan 2024 | 1.1500 | 1.1500 | 1.1320 | 1.1320 | 1.1320 | 518 |
15 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
12 Jan 2024 | 1.1670 | 1.1690 | 1.1670 | 1.1690 | 1.1690 | 2,000 |
11 Jan 2024 | 1.1790 | 1.1790 | 1.1750 | 1.1750 | 1.1750 | 100 |
10 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
09 Jan 2024 | 1.1750 | 1.1830 | 1.1750 | 1.1830 | 1.1830 | 7,000 |
08 Jan 2024 | 1.1540 | 1.1750 | 1.1540 | 1.1750 | 1.1750 | 1,000 |
05 Jan 2024 | 1.1540 | 1.1540 | 1.1460 | 1.1460 | 1.1460 | 120 |
04 Jan 2024 | 1.1880 | 1.1880 | 1.1540 | 1.1540 | 1.1540 | 2,000 |
03 Jan 2024 | 1.2170 | 1.2200 | 1.2170 | 1.2200 | 1.2200 | 750 |
02 Jan 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
29 Dec 2023 | 1.2090 | 1.2310 | 1.2090 | 1.2310 | 1.2310 | - |
28 Dec 2023 | 1.2050 | 1.2080 | 1.2050 | 1.2080 | 1.2080 | 300 |
27 Dec 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
22 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
21 Dec 2023 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
20 Dec 2023 | 1.1860 | 1.1960 | 1.1860 | 1.1960 | 1.1960 | 800 |
19 Dec 2023 | 1.1550 | 1.1900 | 1.1550 | 1.1860 | 1.1860 | 1,800 |
18 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
15 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
14 Dec 2023 | 1.1490 | 1.1620 | 1.1490 | 1.1620 | 1.1620 | 2,500 |
13 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
12 Dec 2023 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
11 Dec 2023 | 1.2320 | 1.2320 | 1.1970 | 1.1970 | 1.1970 | 1,000 |
08 Dec 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
07 Dec 2023 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
06 Dec 2023 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
05 Dec 2023 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | 1.2590 | - |
04 Dec 2023 | 1.2590 | 1.2780 | 1.2590 | 1.2780 | 1.2780 | 3,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |