Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 1.3441 | 3 |
05 Dec 2023 | 1.3780 | 1.3780 | 1.3641 | 1.3641 | 1.3641 | 1,546 |
04 Dec 2023 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 1.3161 | 3 |
01 Dec 2023 | 1.3600 | 1.3600 | 1.3060 | 1.3101 | 1.3101 | 10,264 |
30 Nov 2023 | 1.2780 | 1.2780 | 1.2620 | 1.2620 | 1.2620 | 178 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 1.2480 | 1.3000 | 1.2480 | 1.2940 | 1.2940 | 1,003 |
24 Nov 2023 | 1.2000 | 1.2384 | 1.2000 | 1.2384 | 1.2384 | 5,147 |
23 Nov 2023 | 1.2100 | 1.2100 | 1.1821 | 1.1821 | 1.1821 | 807 |
22 Nov 2023 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 350 |
21 Nov 2023 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | 1.2021 | 619 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 1.2040 | 1.2040 | 1.2000 | 1.2000 | 1.2000 | 1,780 |
16 Nov 2023 | 1.2000 | 1.2000 | 1.1921 | 1.1921 | 1.1921 | 1,210 |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | 1.1780 | 1.2180 | 1.1780 | 1.1798 | 1.1798 | 974 |
13 Nov 2023 | 1.1860 | 1.1860 | 1.1800 | 1.1800 | 1.1800 | 304 |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 1.2300 | 1.2300 | 1.1740 | 1.1740 | 1.1740 | 1,975 |
08 Nov 2023 | 1.2320 | 1.2320 | 1.2179 | 1.2179 | 1.2179 | 3,569 |
07 Nov 2023 | 1.2301 | 1.2420 | 1.2301 | 1.2420 | 1.2420 | 719 |
06 Nov 2023 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 44 |
03 Nov 2023 | 1.2501 | 1.2908 | 1.2501 | 1.2908 | 1.2908 | 2,300 |
02 Nov 2023 | 1.4120 | 1.4540 | 1.3200 | 1.3201 | 1.3201 | 12,280 |
01 Nov 2023 | 1.2880 | 1.3800 | 1.2880 | 1.3519 | 1.3519 | 4,818 |
31 Oct 2023 | 1.3200 | 1.3360 | 1.2914 | 1.3100 | 1.3100 | 8,899 |
30 Oct 2023 | 1.2603 | 1.2603 | 1.2560 | 1.2560 | 1.2560 | 578 |
27 Oct 2023 | 1.2220 | 1.2980 | 1.2220 | 1.2980 | 1.2980 | 4,456 |
26 Oct 2023 | 1.2301 | 1.2301 | 1.2001 | 1.2001 | 1.2001 | 1,291 |
25 Oct 2023 | 1.1860 | 1.2420 | 1.1860 | 1.2420 | 1.2420 | 829 |
24 Oct 2023 | 1.2020 | 1.2260 | 1.1820 | 1.2260 | 1.2260 | 3,715 |
23 Oct 2023 | 1.2299 | 1.2299 | 1.2200 | 1.2200 | 1.2200 | 1,343 |
20 Oct 2023 | 1.3100 | 1.3100 | 1.2960 | 1.2960 | 1.2960 | 2,354 |
19 Oct 2023 | 1.3640 | 1.4200 | 1.3640 | 1.3711 | 1.3711 | 866 |
18 Oct 2023 | 1.3820 | 1.3820 | 1.3700 | 1.3700 | 1.3700 | 21 |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | 1.1640 | 1.1700 | 1.1640 | 1.1700 | 1.1700 | 23 |
13 Oct 2023 | - | - | - | - | - | - |
12 Oct 2023 | 1.2780 | 1.2780 | 1.2020 | 1.2020 | 1.2020 | 840 |
11 Oct 2023 | 1.2800 | 1.2800 | 1.2780 | 1.2780 | 1.2780 | 2,443 |
10 Oct 2023 | 1.2120 | 1.2500 | 1.1780 | 1.2500 | 1.2500 | 4,188 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 1.1660 | 1.2740 | 1.1660 | 1.2740 | 1.2740 | 7,056 |
05 Oct 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2,619 |
04 Oct 2023 | - | - | - | - | - | - |
03 Oct 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 500 |
02 Oct 2023 | - | - | - | - | - | - |
29 Sept 2023 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 86 |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | - | - | - | - | - | - |
26 Sept 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 2,292 |
25 Sept 2023 | - | - | - | - | - | - |
22 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 866 |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
15 Sept 2023 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 25 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | - | - | - | - | - | - |
08 Sept 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,000 |
07 Sept 2023 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 4 |
06 Sept 2023 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 2 |
05 Sept 2023 | 1.1920 | 1.2020 | 1.1920 | 1.2020 | 1.2020 | 2,886 |
04 Sept 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 4 |
01 Sept 2023 | 1.2040 | 1.2360 | 1.2020 | 1.2080 | 1.2080 | 16,440 |
31 Aug 2023 | 1.1960 | 1.2060 | 1.1960 | 1.2060 | 1.2060 | 4,338 |
30 Aug 2023 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 100 |
29 Aug 2023 | 1.2060 | 1.2062 | 1.1999 | 1.1999 | 1.1999 | 1,243 |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1,462 |
23 Aug 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 16 |
22 Aug 2023 | 1.2120 | 1.2120 | 1.2060 | 1.2060 | 1.2060 | 1,673 |
21 Aug 2023 | 1.2060 | 1.2060 | 1.1960 | 1.2040 | 1.2040 | 1,931 |
18 Aug 2023 | 1.2060 | 1.2100 | 1.1940 | 1.1940 | 1.1940 | 5,217 |
17 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,555 |
16 Aug 2023 | 1.1920 | 1.2140 | 1.1920 | 1.1940 | 1.1940 | 8,331 |
15 Aug 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 73 |
14 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,916 |
11 Aug 2023 | 1.2020 | 1.2100 | 1.1980 | 1.1980 | 1.1980 | 3,048 |
10 Aug 2023 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1,533 |
09 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2 |
04 Aug 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1,000 |
03 Aug 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 350 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1,149 |
31 Jul 2023 | 1.2180 | 1.2196 | 1.2180 | 1.2196 | 1.2196 | 205 |
28 Jul 2023 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 300 |
27 Jul 2023 | 1.2580 | 1.2580 | 1.2152 | 1.2152 | 1.2152 | 15,500 |
26 Jul 2023 | 1.2040 | 1.2040 | 1.1999 | 1.1999 | 1.1999 | 1,752 |
25 Jul 2023 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 1.2022 | 250 |
24 Jul 2023 | - | - | - | - | - | - |
21 Jul 2023 | - | - | - | - | - | - |
20 Jul 2023 | - | - | - | - | - | - |
19 Jul 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |