Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
27 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Mar 2024 | 1.1255 | 1.1255 | 1.1145 | 1.1145 | 1.1145 | 400 |
25 Mar 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | - |
22 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
21 Mar 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 5,000 |
20 Mar 2024 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | 1.0565 | - |
19 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
18 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,330 |
15 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
14 Mar 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1,000 |
13 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Mar 2024 | 1.1500 | 1.1895 | 1.1500 | 1.1895 | 1.1895 | 8,500 |
08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
07 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
06 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
05 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
04 Mar 2024 | 1.1255 | 1.1600 | 1.1255 | 1.1260 | 1.1260 | 8,905 |
01 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
27 Feb 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
26 Feb 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
23 Feb 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
22 Feb 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
21 Feb 2024 | 1.1540 | 1.1840 | 1.1540 | 1.1840 | 1.1840 | 5,000 |
20 Feb 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
19 Feb 2024 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | - |
16 Feb 2024 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | - |
15 Feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
14 Feb 2024 | 1.1755 | 1.1755 | 1.1720 | 1.1720 | 1.1720 | 4,100 |
13 Feb 2024 | 1.1990 | 1.1990 | 1.1900 | 1.1900 | 1.1900 | 10,800 |
12 Feb 2024 | 1.1650 | 1.1990 | 1.1650 | 1.1990 | 1.1990 | 7,000 |
09 Feb 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | - |
08 Feb 2024 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | 1.1545 | - |
07 Feb 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | - |
06 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
05 Feb 2024 | 1.1745 | 1.1745 | 1.1740 | 1.1740 | 1.1740 | 1,500 |
02 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
01 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
31 Jan 2024 | 1.2515 | 1.2515 | 1.2470 | 1.2470 | 1.2470 | - |
30 Jan 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
29 Jan 2024 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | - |
26 Jan 2024 | 1.2780 | 1.2900 | 1.2780 | 1.2900 | 1.2900 | 10,000 |
25 Jan 2024 | 1.2930 | 1.2930 | 1.2900 | 1.2900 | 1.2900 | 20,000 |
24 Jan 2024 | 1.2530 | 1.2540 | 1.2530 | 1.2540 | 1.2540 | - |
23 Jan 2024 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | - |
22 Jan 2024 | 1.2440 | 1.2445 | 1.2440 | 1.2445 | 1.2445 | - |
19 Jan 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
18 Jan 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
17 Jan 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
16 Jan 2024 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | 1.2695 | - |
15 Jan 2024 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | 1.3105 | - |
12 Jan 2024 | 1.3075 | 1.3105 | 1.3075 | 1.3105 | 1.3105 | 2,789 |
11 Jan 2024 | 1.3160 | 1.3160 | 1.3075 | 1.3075 | 1.3075 | 2,150 |
10 Jan 2024 | 1.3170 | 1.3170 | 1.3140 | 1.3140 | 1.3140 | - |
09 Jan 2024 | 1.3170 | 1.3170 | 1.3000 | 1.3000 | 1.3000 | - |
08 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
05 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 5,000 |
04 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
03 Jan 2024 | 1.3085 | 1.3150 | 1.2805 | 1.3150 | 1.3150 | 16,000 |
02 Jan 2024 | 1.3495 | 1.3770 | 1.3495 | 1.3770 | 1.3770 | 435 |
29 Dec 2023 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
28 Dec 2023 | 1.3430 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 8,500 |
27 Dec 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
22 Dec 2023 | 1.3265 | 1.3265 | 1.3265 | 1.3265 | 1.3265 | - |
21 Dec 2023 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | - |
20 Dec 2023 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
19 Dec 2023 | 1.2625 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 20,000 |
18 Dec 2023 | 1.2580 | 1.2580 | 1.2520 | 1.2520 | 1.2520 | 1,800 |
15 Dec 2023 | 1.2450 | 1.2815 | 1.2450 | 1.2815 | 1.2815 | 1,800 |
14 Dec 2023 | 1.2445 | 1.2840 | 1.2445 | 1.2840 | 1.2840 | 5,900 |
13 Dec 2023 | 1.1420 | 1.1425 | 1.1420 | 1.1425 | 1.1425 | - |
12 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
11 Dec 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
08 Dec 2023 | 1.1475 | 1.1475 | 1.1470 | 1.1470 | 1.1470 | - |
07 Dec 2023 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
06 Dec 2023 | 1.1430 | 1.1435 | 1.1430 | 1.1435 | 1.1435 | - |
05 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
04 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
01 Dec 2023 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
30 Nov 2023 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | - |
29 Nov 2023 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | - |
28 Nov 2023 | 1.1200 | 1.1200 | 1.1190 | 1.1190 | 1.1190 | - |
27 Nov 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
24 Nov 2023 | 1.0460 | 1.0765 | 1.0460 | 1.0765 | 1.0765 | 4,000 |
23 Nov 2023 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
22 Nov 2023 | 1.0760 | 1.0760 | 1.0710 | 1.0750 | 1.0750 | - |
21 Nov 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
20 Nov 2023 | 1.0365 | 1.0660 | 1.0365 | 1.0660 | 1.0660 | 7,000 |
17 Nov 2023 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | - |
16 Nov 2023 | 1.0315 | 1.0610 | 1.0315 | 1.0610 | 1.0610 | 7,000 |
15 Nov 2023 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
14 Nov 2023 | 1.0430 | 1.0775 | 1.0425 | 1.0775 | 1.0775 | 4,655 |
13 Nov 2023 | 1.0250 | 1.0565 | 1.0250 | 1.0565 | 1.0565 | 7,000 |
10 Nov 2023 | 1.0485 | 1.0775 | 1.0485 | 1.0775 | 1.0775 | 7,000 |
09 Nov 2023 | 1.0710 | 1.1100 | 1.0710 | 1.1100 | 1.1100 | 8,000 |
08 Nov 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0860 | 1.0860 | 8,000 |
07 Nov 2023 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |