Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
26 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,288 |
25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 51 |
24 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
21 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
20 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
19 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
18 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 11,000 |
17 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
14 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
13 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 30,148 |
12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
11 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
10 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
06 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
05 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
04 Mar 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 101,568 |
03 Mar 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 28,147 |
29 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
28 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
27 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 525 |
26 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 49 |
25 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
22 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
21 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
19 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 22,969 |
18 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 42,980 |
15 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
14 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,330 |
13 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
12 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
11 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
08 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 6,022 |
07 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
05 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1 |
04 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 850 |
01 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1 |
31 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 14,000 |
30 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 50,000 |
29 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 44,911 |
28 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,089 |
24 Jan 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 37,078 |
23 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
22 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 30,000 |
21 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
18 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
17 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
16 Jan 2024 | 1.1475 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 26,690 |
15 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
14 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
11 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
10 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 4,006 |
09 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
08 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
08 Jan 2024 | 0.005 Dividend | |||||
07 Jan 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1300 | 1,710 |
04 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
03 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
02 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
01 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
28 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | 29,000 |
27 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1151 | 10 |
26 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1101 | - |
21 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1101 | - |
20 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1101 | - |
19 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1101 | - |
18 Dec 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1101 | 968 |
17 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
14 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
13 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
12 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
11 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
10 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
07 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
06 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1051 | - |
05 Dec 2023 | 1.1250 | 1.1250 | 1.1100 | 1.1100 | 1.1051 | 14,270 |
04 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | - |
03 Dec 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | - |
30 Nov 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | 36,328 |
29 Nov 2023 | 1.1350 | 1.1350 | 1.1250 | 1.1250 | 1.1200 | 50,013 |
28 Nov 2023 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 1.1250 | 50,724 |
27 Nov 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1350 | - |
26 Nov 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1350 | 600 |
23 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
22 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
21 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
20 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
19 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | - |
16 Nov 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1300 | 241 |
15 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | 2,859 |
14 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | - |
13 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | 10,000 |
12 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | 394 |
09 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | 26,470 |
08 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | - |
07 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | - |
06 Nov 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |