Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 10,400 |
07 June 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
06 June 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 |
05 June 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 9,200 |
02 June 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 25,000 |
01 June 2023 | 1.0350 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 21,400 |
31 May 2023 | 1.0100 | 1.0300 | 1.0010 | 1.0300 | 1.0300 | 10,200 |
30 May 2023 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
26 May 2023 | 1.0230 | 1.0230 | 1.0190 | 1.0190 | 1.0190 | 10,800 |
25 May 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
24 May 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,600 |
23 May 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 21,800 |
22 May 2023 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
19 May 2023 | 1.0900 | 1.0900 | 1.0750 | 1.0750 | 1.0750 | 6,900 |
18 May 2023 | 1.0900 | 1.0900 | 1.0850 | 1.0850 | 1.0850 | 1,000 |
17 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 200 |
16 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 15,000 |
15 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
12 May 2023 | 1.0750 | 1.1000 | 1.0750 | 1.0900 | 1.0900 | 9,700 |
11 May 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 4,200 |
10 May 2023 | 1.0800 | 1.1200 | 1.0800 | 1.1060 | 1.1060 | 24,800 |
09 May 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
08 May 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
05 May 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 5,100 |
04 May 2023 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
03 May 2023 | 1.1000 | 1.1300 | 1.0800 | 1.1130 | 1.1130 | 5,100 |
02 May 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
01 May 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 35,800 |
28 Apr 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 6,000 |
27 Apr 2023 | 1.1050 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 7,200 |
26 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 200 |
25 Apr 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
24 Apr 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
21 Apr 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 100 |
20 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
19 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
18 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 700 |
17 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,400 |
14 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
13 Apr 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
12 Apr 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
11 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
10 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
06 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
05 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
04 Apr 2023 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1,000 |
03 Apr 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 3,500 |
31 Mar 2023 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
30 Mar 2023 | 1.0000 | 1.0020 | 1.0000 | 1.0020 | 1.0020 | 2,600 |
29 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
27 Mar 2023 | 1.0000 | 1.0000 | 0.9450 | 1.0000 | 1.0000 | 4,600 |
24 Mar 2023 | 0.9840 | 1.0000 | 0.9650 | 0.9860 | 0.9860 | 8,000 |
23 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 10,100 |
23 Mar 2023 | 0.016 Dividend | |||||
22 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0140 | 10,100 |
21 Mar 2023 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0189 | 2,000 |
20 Mar 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0042 | 1,200 |
17 Mar 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0238 | 300 |
16 Mar 2023 | 1.0100 | 1.0450 | 1.0100 | 1.0450 | 1.0288 | 5,000 |
15 Mar 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0238 | 2,100 |
14 Mar 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9943 | - |
13 Mar 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 0.9943 | 5,500 |
10 Mar 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0613 | - |
09 Mar 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0613 | - |
08 Mar 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0613 | 2,800 |
07 Mar 2023 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0386 | 300 |
06 Mar 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0386 | 30,200 |
03 Mar 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0435 | 2,300 |
02 Mar 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0091 | 89,000 |
01 Mar 2023 | 1.0300 | 1.0550 | 1.0250 | 1.0500 | 1.0337 | 9,600 |
28 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0534 | 1,000 |
27 Feb 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0337 | 300 |
24 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0238 | 200 |
23 Feb 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0337 | - |
22 Feb 2023 | 1.0790 | 1.0790 | 1.0500 | 1.0500 | 1.0337 | 19,400 |
21 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0534 | 200 |
17 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0534 | 400 |
16 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1124 | 3,100 |
15 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0534 | 300 |
14 Feb 2023 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0337 | 2,000 |
13 Feb 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9943 | 500 |
10 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0238 | 600 |
09 Feb 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0238 | 1,000 |
08 Feb 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0091 | - |
07 Feb 2023 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 1.0091 | 3,500 |
06 Feb 2023 | 1.0200 | 1.0390 | 1.0200 | 1.0350 | 1.0189 | 1,100 |
03 Feb 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0534 | 3,600 |
02 Feb 2023 | 1.0500 | 1.0500 | 1.0350 | 1.0400 | 1.0238 | 15,900 |
01 Feb 2023 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0189 | 1,300 |
31 Jan 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0337 | 1,000 |
30 Jan 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0337 | 2,000 |
27 Jan 2023 | 1.0660 | 1.0900 | 1.0540 | 1.0670 | 1.0504 | 13,200 |
26 Jan 2023 | 1.0800 | 1.1500 | 1.0700 | 1.1100 | 1.0928 | 15,300 |
25 Jan 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0750 | 1.0583 | 16,300 |
24 Jan 2023 | 1.0700 | 1.0970 | 1.0700 | 1.0970 | 1.0800 | 16,300 |
23 Jan 2023 | 1.0660 | 1.0800 | 1.0650 | 1.0650 | 1.0485 | 2,700 |
20 Jan 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0632 | 800 |
19 Jan 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0534 | - |
18 Jan 2023 | 1.0900 | 1.1000 | 1.0450 | 1.0700 | 1.0534 | 71,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |