Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 15,000 |
24 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 600 |
23 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
22 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
19 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
18 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 20,000 |
17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,774 |
12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
11 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
10 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
09 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 50,000 |
09 Apr 2024 | 0.005 Dividend | |||||
08 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 20,000 |
05 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 14,000 |
04 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | - |
03 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | - |
02 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1750 | 20,500 |
28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | - |
27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | 2,288 |
26 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1650 | 51 |
25 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
22 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
21 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
20 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
19 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 11,000 |
18 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
15 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
14 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 30,148 |
13 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
11 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
05 Mar 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1451 | 101,568 |
04 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 28,147 |
01 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
29 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
28 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 525 |
27 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 49 |
26 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
23 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
22 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
21 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 22,969 |
19 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 42,980 |
16 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
15 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 5,330 |
14 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
13 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
12 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | - |
09 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 6,022 |
08 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
07 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | - |
06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 1 |
05 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 850 |
02 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 1 |
01 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1451 | 14,000 |
31 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1551 | 50,000 |
30 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1601 | 44,911 |
29 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1551 | 5,089 |
25 Jan 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 1.1650 | 37,078 |
24 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | - |
23 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1501 | 30,000 |
22 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
19 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
18 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1252 | - |
17 Jan 2024 | 1.1475 | 1.1600 | 1.1300 | 1.1300 | 1.1252 | 26,690 |
16 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
15 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
12 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
11 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | 4,006 |
10 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
09 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1302 | - |
09 Jan 2024 | 0.005 Dividend | |||||
08 Jan 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1252 | 1,710 |
05 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
04 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
03 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
02 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | - |
29 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1252 | 29,000 |
28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1103 | 10 |
27 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
22 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
21 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
20 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | - |
19 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1054 | 968 |
18 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
15 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
14 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
13 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
12 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
11 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
08 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
07 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1004 | - |
06 Dec 2023 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1004 | 14,270 |
05 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1153 | - |
04 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1153 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |