Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4220 | 1.4220 | 1.3020 | 1.3020 | 1.3020 | 300 |
02 May 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
30 Apr 2024 | 1.4340 | 1.4420 | 1.4340 | 1.4420 | 1.4420 | - |
29 Apr 2024 | 1.4400 | 1.4460 | 1.4400 | 1.4460 | 1.4460 | - |
26 Apr 2024 | 1.4400 | 1.4560 | 1.4400 | 1.4440 | 1.4440 | 1,900 |
25 Apr 2024 | 1.3900 | 1.3900 | 1.3880 | 1.3880 | 1.3880 | - |
24 Apr 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
23 Apr 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
22 Apr 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
19 Apr 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
18 Apr 2024 | 1.4540 | 1.4540 | 1.4300 | 1.4300 | 1.4300 | - |
17 Apr 2024 | 1.4340 | 1.4700 | 1.4340 | 1.4700 | 1.4700 | - |
16 Apr 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
15 Apr 2024 | 1.4780 | 1.4980 | 1.4780 | 1.4980 | 1.4980 | - |
12 Apr 2024 | 1.5080 | 1.5280 | 1.5080 | 1.5280 | 1.5280 | - |
11 Apr 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
10 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
09 Apr 2024 | 1.4660 | 1.5200 | 1.4660 | 1.5200 | 1.5200 | 1,090 |
08 Apr 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
05 Apr 2024 | 1.5100 | 1.5100 | 1.4780 | 1.4780 | 1.4780 | - |
04 Apr 2024 | 1.5040 | 1.5040 | 1.4940 | 1.4940 | 1.4940 | - |
03 Apr 2024 | 1.4640 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 500 |
02 Apr 2024 | 1.3820 | 1.4400 | 1.3780 | 1.4400 | 1.4400 | 972 |
28 Mar 2024 | 1.3960 | 1.3960 | 1.3440 | 1.3440 | 1.3440 | - |
27 Mar 2024 | 1.4940 | 1.5520 | 1.4380 | 1.4380 | 1.4380 | - |
26 Mar 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | - |
25 Mar 2024 | 1.7440 | 1.8400 | 1.7440 | 1.8200 | 1.8200 | - |
22 Mar 2024 | 1.8240 | 1.8580 | 1.8240 | 1.8580 | 1.8580 | - |
21 Mar 2024 | 1.7820 | 1.9000 | 1.7820 | 1.8160 | 1.8160 | 1,900 |
20 Mar 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
19 Mar 2024 | 1.5780 | 1.5980 | 1.5760 | 1.5760 | 1.5760 | - |
18 Mar 2024 | 1.5940 | 1.5940 | 1.5500 | 1.5500 | 1.5500 | - |
15 Mar 2024 | 1.4380 | 1.4480 | 1.4380 | 1.4480 | 1.4480 | - |
14 Mar 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
13 Mar 2024 | 1.5160 | 1.5160 | 1.5140 | 1.5160 | 1.5160 | - |
12 Mar 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
11 Mar 2024 | 1.5060 | 1.5500 | 1.5060 | 1.5500 | 1.5500 | 972 |
08 Mar 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
07 Mar 2024 | 1.4780 | 1.4780 | 1.4600 | 1.4700 | 1.4700 | 1,500 |
06 Mar 2024 | 1.4860 | 1.5020 | 1.4780 | 1.4780 | 1.4780 | - |
05 Mar 2024 | 1.4980 | 1.5360 | 1.4920 | 1.4920 | 1.4920 | 2,000 |
04 Mar 2024 | 1.4640 | 1.4720 | 1.4640 | 1.4700 | 1.4700 | - |
01 Mar 2024 | 1.4840 | 1.5120 | 1.4840 | 1.5000 | 1.5000 | 13,367 |
29 Feb 2024 | 1.5440 | 1.5440 | 1.5020 | 1.5020 | 1.5020 | 2,000 |
28 Feb 2024 | 1.5460 | 1.7600 | 1.5020 | 1.5020 | 1.5020 | 1,850 |
27 Feb 2024 | 1.3540 | 1.6500 | 1.3540 | 1.6500 | 1.6500 | - |
26 Feb 2024 | 1.2600 | 1.2760 | 1.2600 | 1.2760 | 1.2760 | - |
23 Feb 2024 | 1.2620 | 1.2700 | 1.2620 | 1.2700 | 1.2700 | - |
22 Feb 2024 | 1.1740 | 1.2640 | 1.1740 | 1.2640 | 1.2640 | - |
21 Feb 2024 | 1.0660 | 1.1440 | 1.0660 | 1.1440 | 1.1440 | - |
20 Feb 2024 | 1.0480 | 1.1500 | 1.0320 | 1.1500 | 1.1500 | 550 |
19 Feb 2024 | 1.0220 | 1.0260 | 1.0220 | 1.0260 | 1.0260 | - |
16 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
15 Feb 2024 | 0.9640 | 0.9740 | 0.9640 | 0.9740 | 0.9740 | - |
14 Feb 2024 | 0.9530 | 0.9600 | 0.9530 | 0.9600 | 0.9600 | - |
13 Feb 2024 | 0.9720 | 0.9780 | 0.9720 | 0.9780 | 0.9780 | - |
12 Feb 2024 | 0.9530 | 0.9700 | 0.9530 | 0.9700 | 0.9700 | - |
09 Feb 2024 | 0.9250 | 0.9430 | 0.9250 | 0.9430 | 0.9430 | - |
08 Feb 2024 | 0.9650 | 0.9900 | 0.9450 | 0.9450 | 0.9450 | - |
07 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
06 Feb 2024 | 1.0140 | 1.0500 | 1.0060 | 1.0500 | 1.0500 | 1,000 |
05 Feb 2024 | 1.0200 | 1.0540 | 1.0200 | 1.0540 | 1.0540 | - |
02 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
01 Feb 2024 | 0.9530 | 0.9900 | 0.9510 | 0.9900 | 0.9900 | - |
31 Jan 2024 | 0.9640 | 0.9640 | 0.9590 | 0.9590 | 0.9590 | - |
30 Jan 2024 | 0.9530 | 0.9640 | 0.9530 | 0.9580 | 0.9580 | - |
29 Jan 2024 | 0.9260 | 0.9260 | 0.8990 | 0.8990 | 0.8990 | - |
26 Jan 2024 | 0.9310 | 0.9550 | 0.9310 | 0.9550 | 0.9550 | - |
25 Jan 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
24 Jan 2024 | 0.9180 | 0.9180 | 0.9160 | 0.9160 | 0.9160 | - |
23 Jan 2024 | 0.9260 | 0.9320 | 0.9260 | 0.9320 | 0.9320 | - |
22 Jan 2024 | 0.9210 | 0.9300 | 0.9210 | 0.9300 | 0.9300 | - |
19 Jan 2024 | 0.9020 | 0.9100 | 0.8920 | 0.9100 | 0.9100 | - |
18 Jan 2024 | 0.8400 | 0.8710 | 0.8400 | 0.8710 | 0.8710 | - |
17 Jan 2024 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
16 Jan 2024 | 0.8590 | 0.8790 | 0.8590 | 0.8790 | 0.8790 | - |
15 Jan 2024 | 0.8770 | 0.8910 | 0.8770 | 0.8910 | 0.8910 | - |
12 Jan 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
11 Jan 2024 | 0.9040 | 0.9080 | 0.9040 | 0.9080 | 0.9080 | - |
10 Jan 2024 | 0.8830 | 0.9000 | 0.8830 | 0.9000 | 0.9000 | - |
09 Jan 2024 | 0.9050 | 0.9120 | 0.9050 | 0.9120 | 0.9120 | - |
08 Jan 2024 | 0.8880 | 0.9120 | 0.8880 | 0.9120 | 0.9120 | - |
05 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
04 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
03 Jan 2024 | 0.9420 | 0.9550 | 0.9420 | 0.9550 | 0.9550 | - |
02 Jan 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
29 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
28 Dec 2023 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
27 Dec 2023 | 0.8240 | 0.8300 | 0.8240 | 0.8300 | 0.8300 | - |
22 Dec 2023 | 0.8110 | 0.8980 | 0.8110 | 0.8980 | 0.8980 | 850 |
21 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
20 Dec 2023 | 0.7770 | 0.8300 | 0.7770 | 0.8300 | 0.8300 | - |
19 Dec 2023 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | - |
18 Dec 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
15 Dec 2023 | 0.8070 | 0.8080 | 0.8070 | 0.8080 | 0.8080 | - |
14 Dec 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
13 Dec 2023 | 0.8190 | 0.8310 | 0.8190 | 0.8310 | 0.8310 | - |
12 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
11 Dec 2023 | 0.8110 | 0.8350 | 0.8110 | 0.8350 | 0.8350 | - |
08 Dec 2023 | 0.7950 | 0.8170 | 0.7950 | 0.8160 | 0.8160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |