Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0800 | 1.0680 | 1.0680 | 1.0610 | 1.0610 | 144 |
25 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
23 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
19 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
10 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
08 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
04 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
03 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
02 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
28 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
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 | - |
25 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
21 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
20 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
19 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
18 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
13 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
08 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
07 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
06 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
05 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
01 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
29 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
28 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
27 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
26 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
23 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
21 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
20 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
19 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
16 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
14 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
13 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
08 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
07 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
06 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
05 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
02 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
01 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
31 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
30 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
29 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
26 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
25 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
24 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
22 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
19 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
18 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
17 Jan 2024 | 1.2000 | 1.1940 | 1.1940 | 1.1700 | 1.1700 | 35,000 |
16 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
15 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
12 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
11 Jan 2024 | 1.2400 | 1.2480 | 1.2480 | 1.2540 | 1.2540 | 246 |
10 Jan 2024 | 1.2580 | 1.2800 | 1.2260 | 1.2580 | 1.2580 | 78,722 |
09 Jan 2024 | 1.2650 | 1.2940 | 1.2760 | 1.2730 | 1.2730 | 94 |
08 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
05 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
04 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
03 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
02 Jan 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
29 Dec 2023 | 1.2820 | 1.3220 | 1.3040 | 1.3240 | 1.3240 | 856 |
28 Dec 2023 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
27 Dec 2023 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
22 Dec 2023 | 1.0000 | 1.4520 | 1.4520 | 1.5870 | 1.5870 | 268 |
21 Dec 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
20 Dec 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
19 Dec 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
18 Dec 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
15 Dec 2023 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
14 Dec 2023 | 1.0650 | 1.0280 | 1.0280 | 1.0345 | 1.0345 | 796 |
13 Dec 2023 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
12 Dec 2023 | 1.0920 | 1.0620 | 1.0620 | 1.0610 | 1.0610 | 1,838 |
11 Dec 2023 | 1.1700 | 1.1280 | 1.1280 | 1.1300 | 1.1300 | 5,877 |
08 Dec 2023 | 1.1570 | 1.1800 | 1.1800 | 1.1570 | 1.1570 | 1,215 |
07 Dec 2023 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
06 Dec 2023 | 1.2140 | 1.1959 | 1.1959 | 1.1780 | 1.1780 | 103 |
05 Dec 2023 | 1.1890 | 1.2201 | 1.2201 | 1.2140 | 1.2140 | 1,782 |
04 Dec 2023 | 1.2210 | 1.2161 | 1.2161 | 1.2210 | 1.2210 | 937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |