Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 1.4530 | 5,000 |
16 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
15 May 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
14 May 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
13 May 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
10 May 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
09 May 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
08 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
07 May 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
06 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
03 May 2024 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | 1.3435 | - |
02 May 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
30 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
29 Apr 2024 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | - |
26 Apr 2024 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | - |
25 Apr 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
24 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
23 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
22 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
19 Apr 2024 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | - |
18 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
17 Apr 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
16 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
15 Apr 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
12 Apr 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
11 Apr 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | - |
10 Apr 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | - |
09 Apr 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | - |
08 Apr 2024 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | 1.3745 | - |
05 Apr 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
04 Apr 2024 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | - |
03 Apr 2024 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | 1.2985 | - |
02 Apr 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
28 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
27 Mar 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
26 Mar 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
25 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
22 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
21 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
20 Mar 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
19 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
18 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
14 Mar 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
13 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
12 Mar 2024 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
11 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
08 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
07 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
07 Mar 2024 | 0.0125 Dividend | |||||
06 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1475 | - |
05 Mar 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1099 | - |
04 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1020 | - |
01 Mar 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0407 | - |
29 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
28 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0090 | - |
27 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
26 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0110 | - |
23 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
22 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0031 | - |
21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9991 | - |
20 Feb 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0051 | - |
19 Feb 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0031 | - |
16 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0189 | - |
15 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9724 | - |
14 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9645 | - |
13 Feb 2024 | 1.0060 | 1.0060 | 0.9550 | 0.9550 | 0.9447 | 5,000 |
12 Feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9863 | - |
09 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9932 | - |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0090 | - |
07 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
06 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0110 | - |
05 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0169 | - |
02 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0862 | - |
01 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0446 | - |
31 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0703 | - |
30 Jan 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0802 | - |
29 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0822 | - |
26 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0881 | - |
25 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1040 | - |
24 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.0921 | - |
23 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0585 | - |
22 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0486 | - |
19 Jan 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0407 | - |
18 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0229 | - |
17 Jan 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.9952 | - |
16 Jan 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0525 | - |
15 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0426 | - |
12 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0426 | - |
11 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0268 | - |
10 Jan 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0328 | - |
09 Jan 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0446 | - |
08 Jan 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0426 | - |
05 Jan 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0506 | - |
04 Jan 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0624 | - |
03 Jan 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1060 | - |
02 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1178 | - |
29 Dec 2023 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1198 | - |
28 Dec 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1515 | - |
27 Dec 2023 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1317 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |