Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.1079 | 1.1079 | 4,312 |
23 Apr 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 1,214 |
22 Apr 2024 | 1.1400 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 1,688 |
19 Apr 2024 | 1.1700 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 6,330 |
18 Apr 2024 | 1.2300 | 1.2300 | 1.0900 | 1.1200 | 1.1200 | 17,022 |
17 Apr 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 4,258 |
16 Apr 2024 | 1.7477 | 1.7980 | 1.5400 | 1.5600 | 1.5600 | 11,932 |
15 Apr 2024 | 1.7794 | 1.8098 | 1.6250 | 1.6250 | 1.6250 | 4,071 |
12 Apr 2024 | 1.9980 | 1.9980 | 1.5900 | 1.5920 | 1.5920 | 6,671 |
11 Apr 2024 | 1.6497 | 1.9598 | 1.6000 | 1.7483 | 1.7483 | 17,055 |
10 Apr 2024 | 1.6300 | 1.7687 | 1.6000 | 1.6150 | 1.6150 | 5,375 |
09 Apr 2024 | 1.5393 | 1.6500 | 1.5079 | 1.5762 | 1.5762 | 4,618 |
08 Apr 2024 | 1.5020 | 1.5020 | 1.4800 | 1.4879 | 1.4879 | 1,058 |
05 Apr 2024 | 1.4100 | 1.4783 | 1.4100 | 1.4783 | 1.4783 | 166 |
04 Apr 2024 | 1.4409 | 1.4456 | 1.4409 | 1.4409 | 1.4409 | 583 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.3707 | 1.3894 | 1.3600 | 1.3600 | 1.3600 | 182 |
27 Mar 2024 | 1.3500 | 1.3896 | 1.3300 | 1.3896 | 1.3896 | 2,128 |
26 Mar 2024 | 1.3794 | 1.3794 | 1.3519 | 1.3550 | 1.3550 | 321 |
25 Mar 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 191 |
22 Mar 2024 | 1.3800 | 1.4097 | 1.3700 | 1.4078 | 1.4078 | 587 |
21 Mar 2024 | 1.3603 | 1.3900 | 1.3603 | 1.3883 | 1.3883 | 445 |
20 Mar 2024 | 1.3209 | 1.3778 | 1.3200 | 1.3778 | 1.3778 | 418 |
19 Mar 2024 | 1.3269 | 1.3490 | 1.3100 | 1.3270 | 1.3270 | 570 |
18 Mar 2024 | 1.3022 | 1.3600 | 1.3022 | 1.3300 | 1.3300 | 628 |
15 Mar 2024 | 1.3120 | 1.3296 | 1.2800 | 1.2898 | 1.2898 | 1,559 |
14 Mar 2024 | 1.3718 | 1.3800 | 1.3220 | 1.3220 | 1.3220 | 3,725 |
13 Mar 2024 | 1.4170 | 1.4170 | 1.4100 | 1.4100 | 1.4100 | 114 |
12 Mar 2024 | 1.4190 | 1.4500 | 1.4000 | 1.4070 | 1.4070 | 909 |
11 Mar 2024 | 1.4100 | 1.4330 | 1.3890 | 1.4300 | 1.4300 | 1,559 |
08 Mar 2024 | 1.4599 | 1.4898 | 1.4599 | 1.4800 | 1.4800 | 463 |
07 Mar 2024 | 1.4300 | 1.4703 | 1.4300 | 1.4300 | 1.4300 | 1,239 |
06 Mar 2024 | 1.5189 | 1.5300 | 1.4479 | 1.4670 | 1.4670 | 6,119 |
05 Mar 2024 | 1.5266 | 1.5442 | 1.5100 | 1.5100 | 1.5100 | 1,112 |
04 Mar 2024 | 1.5000 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 1,596 |
01 Mar 2024 | 1.6334 | 1.6334 | 1.5618 | 1.5700 | 1.5700 | 1,162 |
29 Feb 2024 | 1.6495 | 1.6859 | 1.6300 | 1.6509 | 1.6509 | 776 |
28 Feb 2024 | 1.5706 | 1.7018 | 1.5706 | 1.6400 | 1.6400 | 1,313 |
27 Feb 2024 | 1.6400 | 1.6750 | 1.6000 | 1.6018 | 1.6018 | 1,930 |
26 Feb 2024 | 1.5800 | 1.6600 | 1.5600 | 1.6305 | 1.6305 | 10,552 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.5300 | 1.5382 | 1.5163 | 1.5163 | 1.5163 | 99 |
21 Feb 2024 | 1.5797 | 1.5797 | 1.5238 | 1.5238 | 1.5238 | 2,256 |
20 Feb 2024 | 1.5299 | 1.5555 | 1.5100 | 1.5445 | 1.5445 | 386 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.5700 | 1.5800 | 1.5301 | 1.5523 | 1.5523 | 3,237 |
15 Feb 2024 | 1.5837 | 1.6348 | 1.5250 | 1.6183 | 1.6183 | 9,385 |
14 Feb 2024 | 1.6020 | 1.6197 | 1.4300 | 1.5675 | 1.5675 | 33,348 |
13 Feb 2024 | 1.3877 | 1.9000 | 1.3619 | 1.6692 | 1.6692 | 151,711 |
12 Feb 2024 | 1.3450 | 1.3450 | 1.2700 | 1.3091 | 1.3091 | 3,797 |
09 Feb 2024 | 1.2600 | 1.2677 | 1.2600 | 1.2677 | 1.2677 | 172 |
08 Feb 2024 | 1.2450 | 1.2791 | 1.2300 | 1.2550 | 1.2550 | 72 |
07 Feb 2024 | 1.2750 | 1.2940 | 1.2641 | 1.2940 | 1.2940 | 60 |
06 Feb 2024 | 1.2700 | 1.2786 | 1.2700 | 1.2786 | 1.2786 | 240 |
05 Feb 2024 | 1.2300 | 1.2703 | 1.2300 | 1.2703 | 1.2703 | 79 |
02 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 14 |
01 Feb 2024 | 1.2626 | 1.2626 | 1.2626 | 1.2626 | 1.2626 | 79 |
31 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,159 |
30 Jan 2024 | 1.2600 | 1.2600 | 1.2362 | 1.2496 | 1.2496 | 1,142 |
29 Jan 2024 | 1.2393 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 383 |
26 Jan 2024 | 1.1920 | 1.1920 | 1.1600 | 1.1804 | 1.1804 | 556 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1.0800 | 1.1699 | 1.0800 | 1.1400 | 1.1400 | 1,529 |
22 Jan 2024 | 1.1499 | 1.1499 | 1.1000 | 1.1297 | 1.1297 | 267 |
19 Jan 2024 | 1.1150 | 1.1543 | 1.1097 | 1.1543 | 1.1543 | 13,107 |
18 Jan 2024 | 1.1779 | 1.1779 | 1.1577 | 1.1577 | 1.1577 | 39 |
17 Jan 2024 | 1.1815 | 1.1988 | 1.1400 | 1.1400 | 1.1400 | 984 |
16 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2717 | 1.2717 | 250 |
11 Jan 2024 | 1.3040 | 1.3040 | 1.2600 | 1.2881 | 1.2881 | 202 |
10 Jan 2024 | 1.2900 | 1.3100 | 1.2577 | 1.2850 | 1.2850 | 202 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 20 |
03 Jan 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 125 |
02 Jan 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 58 |
29 Dec 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4020 | 1.4020 | 284 |
28 Dec 2023 | 1.4608 | 1.4608 | 1.4300 | 1.4400 | 1.4400 | 662 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1.4500 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 2,703 |
21 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 228 |
20 Dec 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 1,007 |
19 Dec 2023 | 1.4900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 306 |
18 Dec 2023 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 2,550 |
15 Dec 2023 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 216 |
14 Dec 2023 | 1.4300 | 1.4700 | 1.4000 | 1.4017 | 1.4017 | 619 |
13 Dec 2023 | 1.4600 | 1.4800 | 1.3300 | 1.3300 | 1.3300 | 184 |
12 Dec 2023 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 83 |
11 Dec 2023 | 1.5600 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 554 |
08 Dec 2023 | 1.4200 | 1.5300 | 1.4200 | 1.4500 | 1.4500 | 73 |
07 Dec 2023 | 1.5250 | 1.5250 | 1.4600 | 1.5000 | 1.5000 | 905 |
06 Dec 2023 | 1.4700 | 1.5905 | 1.4700 | 1.5905 | 1.5905 | 858 |
05 Dec 2023 | 1.6800 | 1.6800 | 1.4914 | 1.4914 | 1.4914 | 838 |
04 Dec 2023 | 1.6400 | 1.7100 | 1.5900 | 1.6900 | 1.6900 | 1,224 |
01 Dec 2023 | 1.5900 | 1.6200 | 1.5300 | 1.6100 | 1.6100 | 387 |
30 Nov 2023 | 1.6600 | 1.7300 | 1.6200 | 1.6700 | 1.6700 | 480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |