Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
29 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,083 |
26 May 2023 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0900 | 162 |
25 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
24 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 64,036 |
22 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
19 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 22,000 |
18 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,827 |
17 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 633 |
16 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
15 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 344 |
12 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,000 |
11 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
10 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
09 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
05 May 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 20,721 |
04 May 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 339 |
03 May 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 22,302 |
02 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 10,000 |
01 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 975 |
28 Apr 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 23,429 |
27 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 7,250 |
26 Apr 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 445 |
24 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 8,000 |
21 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 5,000 |
20 Apr 2023 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 13,923 |
19 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,819 |
18 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,149 |
18 Apr 2023 | 0.005 Dividend | |||||
17 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | - |
14 Apr 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0950 | 8,617 |
13 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | 3,006 |
12 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1 |
11 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
06 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
05 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1 |
04 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
03 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 548 |
31 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | - |
30 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 130 |
29 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 11,500 |
28 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
27 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 18 |
24 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
23 Mar 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1050 | 22,060 |
22 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | 15,000 |
21 Mar 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0850 | - |
20 Mar 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0850 | 51,901 |
17 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 43,251 |
16 Mar 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0950 | 2,348 |
15 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 35,675 |
14 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
13 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
10 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
09 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 619 |
08 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
07 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
06 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 4,463 |
03 Mar 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
02 Mar 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1249 | 17,706 |
01 Mar 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
28 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 98 |
27 Feb 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 2,298 |
24 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 19,310 |
23 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
22 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
21 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
20 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
17 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
16 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 2,138 |
15 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | 8,849 |
14 Feb 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 5,002 |
13 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
10 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 10,000 |
09 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
08 Feb 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1050 | 20,994 |
07 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
06 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
03 Feb 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1249 | - |
02 Feb 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1249 | 51,000 |
01 Feb 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 7,882 |
31 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 18,347 |
30 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 22,000 |
27 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 20,126 |
25 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | - |
24 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 10,000 |
23 Jan 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1149 | 4,950 |
20 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 50,000 |
19 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | - |
18 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 436 |
17 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1149 | 24,771 |
16 Jan 2023 | 0.005 Dividend | |||||
16 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1099 | 6,891 |
13 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
12 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
11 Jan 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0901 | - |
10 Jan 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0901 | 5,232 |
09 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1099 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |