Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0755 | 1.0755 | 1.0660 | 1.0680 | 1.0680 | - |
25 Apr 2024 | 1.0455 | 1.0560 | 1.0365 | 1.0490 | 1.0490 | 300 |
24 Apr 2024 | 1.0360 | 1.0360 | 1.0210 | 1.0215 | 1.0215 | - |
23 Apr 2024 | 0.9872 | 0.9882 | 0.9846 | 0.9864 | 0.9864 | - |
22 Apr 2024 | 0.9734 | 0.9804 | 0.9734 | 0.9804 | 0.9804 | - |
19 Apr 2024 | 0.9802 | 0.9888 | 0.9802 | 0.9864 | 0.9864 | - |
18 Apr 2024 | 0.9864 | 0.9888 | 0.9798 | 0.9798 | 0.9798 | - |
17 Apr 2024 | 0.9852 | 0.9998 | 0.9852 | 0.9998 | 0.9998 | - |
16 Apr 2024 | 0.9848 | 0.9950 | 0.9848 | 0.9950 | 0.9950 | - |
15 Apr 2024 | 1.0155 | 1.0265 | 1.0140 | 1.0140 | 1.0140 | - |
12 Apr 2024 | 0.9976 | 1.0000 | 0.9924 | 0.9924 | 0.9924 | - |
11 Apr 2024 | 1.0205 | 1.0240 | 1.0175 | 1.0205 | 1.0205 | - |
10 Apr 2024 | 1.0260 | 1.0400 | 1.0260 | 1.0335 | 1.0335 | - |
09 Apr 2024 | 1.0320 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | - |
08 Apr 2024 | 1.0475 | 1.0475 | 1.0410 | 1.0430 | 1.0430 | - |
05 Apr 2024 | 1.0195 | 1.0230 | 1.0160 | 1.0230 | 1.0230 | - |
04 Apr 2024 | 1.0125 | 1.0235 | 1.0125 | 1.0235 | 1.0235 | - |
03 Apr 2024 | 1.0250 | 1.0290 | 1.0155 | 1.0155 | 1.0155 | - |
02 Apr 2024 | 1.0590 | 1.0655 | 1.0550 | 1.0550 | 1.0550 | - |
28 Mar 2024 | 1.0710 | 1.0735 | 1.0645 | 1.0705 | 1.0705 | - |
27 Mar 2024 | 1.0760 | 1.0760 | 1.0660 | 1.0660 | 1.0660 | - |
26 Mar 2024 | 1.0940 | 1.0940 | 1.0760 | 1.0760 | 1.0760 | - |
25 Mar 2024 | 1.0570 | 1.0680 | 1.0460 | 1.0675 | 1.0675 | - |
22 Mar 2024 | 1.1515 | 1.1525 | 1.1405 | 1.1405 | 1.1405 | - |
21 Mar 2024 | 1.1200 | 1.1325 | 1.1200 | 1.1325 | 1.1325 | 5,000 |
20 Mar 2024 | 1.1095 | 1.1110 | 1.1035 | 1.1110 | 1.1110 | - |
19 Mar 2024 | 1.1090 | 1.1120 | 1.1065 | 1.1065 | 1.1065 | - |
18 Mar 2024 | 1.1185 | 1.1185 | 1.1095 | 1.1095 | 1.1095 | - |
15 Mar 2024 | 1.1165 | 1.1165 | 1.1085 | 1.1090 | 1.1090 | - |
14 Mar 2024 | 1.1190 | 1.1215 | 1.1125 | 1.1145 | 1.1145 | - |
13 Mar 2024 | 1.1490 | 1.1525 | 1.1420 | 1.1460 | 1.1460 | - |
12 Mar 2024 | 1.1250 | 1.1250 | 1.1155 | 1.1155 | 1.1155 | - |
11 Mar 2024 | 1.0950 | 1.0950 | 1.0860 | 1.0875 | 1.0875 | - |
08 Mar 2024 | 1.1250 | 1.1250 | 1.1125 | 1.1130 | 1.1130 | - |
07 Mar 2024 | 1.1135 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | - |
06 Mar 2024 | 1.1305 | 1.1305 | 1.1175 | 1.1200 | 1.1200 | - |
05 Mar 2024 | 1.1330 | 1.1395 | 1.1330 | 1.1335 | 1.1335 | - |
04 Mar 2024 | 1.1430 | 1.1430 | 1.1360 | 1.1380 | 1.1380 | - |
01 Mar 2024 | 1.0795 | 1.0795 | 1.0600 | 1.0740 | 1.0740 | - |
29 Feb 2024 | 1.0310 | 1.0310 | 1.0200 | 1.0245 | 1.0245 | - |
28 Feb 2024 | 1.0245 | 1.0245 | 1.0180 | 1.0185 | 1.0185 | - |
27 Feb 2024 | 1.0405 | 1.0545 | 1.0405 | 1.0520 | 1.0520 | - |
26 Feb 2024 | 1.0525 | 1.0595 | 1.0465 | 1.0595 | 1.0595 | - |
23 Feb 2024 | 1.0135 | 1.0170 | 1.0055 | 1.0150 | 1.0150 | - |
22 Feb 2024 | 1.0335 | 1.0345 | 1.0200 | 1.0250 | 1.0250 | - |
21 Feb 2024 | 1.0120 | 1.0125 | 1.0095 | 1.0095 | 1.0095 | - |
20 Feb 2024 | 0.9736 | 0.9746 | 0.9706 | 0.9738 | 0.9738 | - |
19 Feb 2024 | 0.9986 | 0.9998 | 0.9932 | 0.9988 | 0.9988 | - |
16 Feb 2024 | 1.0005 | 1.0005 | 0.9920 | 0.9920 | 0.9920 | - |
15 Feb 2024 | 0.9952 | 0.9958 | 0.9856 | 0.9878 | 0.9878 | - |
14 Feb 2024 | 0.9788 | 0.9788 | 0.9744 | 0.9744 | 0.9744 | - |
13 Feb 2024 | 0.9788 | 0.9828 | 0.9738 | 0.9758 | 0.9758 | - |
12 Feb 2024 | 0.9640 | 0.9858 | 0.9594 | 0.9780 | 0.9780 | 110 |
09 Feb 2024 | 0.9650 | 0.9656 | 0.9480 | 0.9644 | 0.9644 | 650 |
08 Feb 2024 | 0.9682 | 0.9742 | 0.9682 | 0.9736 | 0.9736 | - |
07 Feb 2024 | 0.9638 | 0.9666 | 0.9624 | 0.9652 | 0.9652 | - |
06 Feb 2024 | 1.0050 | 1.0130 | 1.0050 | 1.0065 | 1.0065 | - |
05 Feb 2024 | 0.9360 | 0.9396 | 0.9360 | 0.9396 | 0.9396 | - |
02 Feb 2024 | 0.9388 | 0.9440 | 0.9368 | 0.9440 | 0.9440 | - |
01 Feb 2024 | 0.9640 | 0.9748 | 0.9640 | 0.9722 | 0.9722 | 55 |
31 Jan 2024 | 0.9574 | 0.9908 | 0.9574 | 0.9684 | 0.9684 | 20 |
30 Jan 2024 | 1.0005 | 1.0155 | 1.0005 | 1.0105 | 1.0105 | - |
29 Jan 2024 | 1.0325 | 1.0470 | 1.0315 | 1.0315 | 1.0315 | 90 |
26 Jan 2024 | 1.0850 | 1.1060 | 1.0850 | 1.1015 | 1.1015 | - |
25 Jan 2024 | 1.2140 | 1.2175 | 1.2075 | 1.2165 | 1.2165 | - |
24 Jan 2024 | 1.1650 | 1.2015 | 1.1650 | 1.1960 | 1.1960 | - |
23 Jan 2024 | 1.1710 | 1.1900 | 1.1665 | 1.1900 | 1.1900 | - |
22 Jan 2024 | 1.1575 | 1.1580 | 1.1530 | 1.1570 | 1.1570 | - |
19 Jan 2024 | 1.1415 | 1.1625 | 1.1415 | 1.1625 | 1.1625 | - |
18 Jan 2024 | 1.1430 | 1.1430 | 1.1355 | 1.1415 | 1.1415 | - |
17 Jan 2024 | 1.1025 | 1.1275 | 1.1025 | 1.1275 | 1.1275 | - |
16 Jan 2024 | 1.1590 | 1.1665 | 1.1590 | 1.1640 | 1.1640 | - |
15 Jan 2024 | 1.2215 | 1.2335 | 1.2215 | 1.2335 | 1.2335 | - |
12 Jan 2024 | 1.2320 | 1.2380 | 1.2190 | 1.2380 | 1.2380 | - |
11 Jan 2024 | 1.2435 | 1.2435 | 1.2225 | 1.2225 | 1.2225 | - |
10 Jan 2024 | 1.2060 | 1.2215 | 1.2060 | 1.2150 | 1.2150 | - |
09 Jan 2024 | 1.2475 | 1.2475 | 1.2400 | 1.2400 | 1.2400 | - |
08 Jan 2024 | 1.1805 | 1.1885 | 1.1805 | 1.1885 | 1.1885 | - |
05 Jan 2024 | 1.1940 | 1.2065 | 1.1940 | 1.2065 | 1.2065 | - |
04 Jan 2024 | 1.2635 | 1.2635 | 1.2480 | 1.2485 | 1.2485 | - |
03 Jan 2024 | 1.2325 | 1.2335 | 1.2250 | 1.2320 | 1.2320 | - |
02 Jan 2024 | 1.2835 | 1.2850 | 1.2755 | 1.2760 | 1.2760 | - |
29 Dec 2023 | 1.2550 | 1.2650 | 1.2550 | 1.2575 | 1.2575 | - |
28 Dec 2023 | 1.2625 | 1.2625 | 1.2535 | 1.2570 | 1.2570 | - |
27 Dec 2023 | 1.2490 | 1.2490 | 1.2255 | 1.2255 | 1.2255 | 1,700 |
22 Dec 2023 | 1.2065 | 1.2065 | 1.1870 | 1.1965 | 1.1965 | - |
21 Dec 2023 | 1.2150 | 1.2225 | 1.2065 | 1.2075 | 1.2075 | - |
20 Dec 2023 | 1.2125 | 1.2140 | 1.2040 | 1.2040 | 1.2040 | - |
19 Dec 2023 | 1.1960 | 1.2050 | 1.1960 | 1.1990 | 1.1990 | - |
18 Dec 2023 | 1.1955 | 1.1995 | 1.1895 | 1.1895 | 1.1895 | - |
15 Dec 2023 | 1.1915 | 1.1990 | 1.1900 | 1.1940 | 1.1940 | - |
14 Dec 2023 | 1.2050 | 1.2115 | 1.2010 | 1.2070 | 1.2070 | 2,550 |
13 Dec 2023 | 1.1795 | 1.1820 | 1.1660 | 1.1740 | 1.1740 | - |
12 Dec 2023 | 1.1700 | 1.1700 | 1.1560 | 1.1565 | 1.1565 | - |
11 Dec 2023 | 1.1690 | 1.1745 | 1.1645 | 1.1690 | 1.1690 | - |
08 Dec 2023 | 1.1435 | 1.1435 | 1.1280 | 1.1280 | 1.1280 | - |
07 Dec 2023 | 1.1335 | 1.1355 | 1.1265 | 1.1275 | 1.1275 | - |
06 Dec 2023 | 1.1485 | 1.1565 | 1.1445 | 1.1465 | 1.1465 | - |
05 Dec 2023 | 1.0390 | 1.0645 | 1.0390 | 1.0570 | 1.0570 | - |
04 Dec 2023 | 1.1660 | 1.1660 | 1.1500 | 1.1570 | 1.1570 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |