Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4358 | 1.4730 | 1.4352 | 1.4730 | 1.4730 | 1,177 |
25 Apr 2024 | 1.4358 | 1.4600 | 1.4358 | 1.4552 | 1.4552 | 3,350 |
24 Apr 2024 | 1.4426 | 1.4800 | 1.4426 | 1.4686 | 1.4686 | 3,040 |
23 Apr 2024 | 1.4304 | 1.4830 | 1.4304 | 1.4786 | 1.4786 | 3,500 |
22 Apr 2024 | 1.4120 | 1.4894 | 1.4120 | 1.4800 | 1.4800 | 2,000 |
19 Apr 2024 | 1.4000 | 1.4498 | 1.4000 | 1.4498 | 1.4498 | 1,050 |
18 Apr 2024 | 1.3702 | 1.4536 | 1.3702 | 1.4536 | 1.4536 | 3,350 |
17 Apr 2024 | 1.3636 | 1.3980 | 1.3636 | 1.3980 | 1.3980 | 4,111 |
16 Apr 2024 | 1.3584 | 1.4100 | 1.3584 | 1.3892 | 1.3892 | 4,690 |
15 Apr 2024 | 1.3978 | 1.4186 | 1.3652 | 1.4186 | 1.4186 | 53,050 |
12 Apr 2024 | 1.3498 | 1.3880 | 1.3498 | 1.3880 | 1.3880 | 6,500 |
11 Apr 2024 | 1.3158 | 1.3638 | 1.3158 | 1.3638 | 1.3638 | 2,850 |
10 Apr 2024 | 1.3400 | 1.3400 | 1.3202 | 1.3300 | 1.3300 | 13,600 |
09 Apr 2024 | 1.3400 | 1.3462 | 1.3300 | 1.3300 | 1.3300 | 11,100 |
08 Apr 2024 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | 1.3022 | - |
05 Apr 2024 | 1.3162 | 1.3162 | 1.3162 | 1.3162 | 1.3162 | - |
04 Apr 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
03 Apr 2024 | 1.3026 | 1.3308 | 1.3026 | 1.3308 | 1.3308 | 2,050 |
02 Apr 2024 | 1.2912 | 1.3206 | 1.2912 | 1.3206 | 1.3206 | 3,070 |
28 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2820 | 1.2820 | 22,000 |
27 Mar 2024 | 1.1812 | 1.2500 | 1.1812 | 1.2500 | 1.2500 | 2,000 |
26 Mar 2024 | 1.1928 | 1.1928 | 1.1928 | 1.1928 | 1.1928 | - |
25 Mar 2024 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | 1.1982 | - |
22 Mar 2024 | 1.2012 | 1.2200 | 1.2012 | 1.2200 | 1.2200 | 2,000 |
21 Mar 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
20 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
19 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
18 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
15 Mar 2024 | 1.2178 | 1.2178 | 1.2178 | 1.2178 | 1.2178 | - |
14 Mar 2024 | 1.2230 | 1.2302 | 1.2180 | 1.2180 | 1.2180 | 2,000 |
13 Mar 2024 | 1.2148 | 1.2618 | 1.2148 | 1.2600 | 1.2600 | 2,000 |
12 Mar 2024 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | 1.2522 | 300 |
11 Mar 2024 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | 1.1902 | - |
08 Mar 2024 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | 1.2002 | - |
07 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
06 Mar 2024 | 1.2002 | 1.2398 | 1.2002 | 1.2200 | 1.2200 | 6,000 |
05 Mar 2024 | 1.2104 | 1.2482 | 1.2096 | 1.2096 | 1.2096 | 3,000 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 10,000 |
01 Mar 2024 | 1.2332 | 1.2498 | 1.2332 | 1.2498 | 1.2498 | 5,000 |
29 Feb 2024 | 1.2120 | 1.2714 | 1.2120 | 1.2714 | 1.2714 | 2,000 |
28 Feb 2024 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | 1.2482 | - |
27 Feb 2024 | 1.2504 | 1.2504 | 1.2504 | 1.2504 | 1.2504 | - |
26 Feb 2024 | 1.2500 | 1.2698 | 1.2500 | 1.2670 | 1.2670 | 7,310 |
23 Feb 2024 | 1.2202 | 1.2202 | 1.2202 | 1.2202 | 1.2202 | - |
22 Feb 2024 | 1.2202 | 1.2862 | 1.2202 | 1.2862 | 1.2862 | 4,900 |
21 Feb 2024 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | 1.2076 | - |
20 Feb 2024 | 1.1794 | 1.2212 | 1.1794 | 1.2212 | 1.2212 | 10,000 |
19 Feb 2024 | 1.1692 | 1.2110 | 1.1692 | 1.2000 | 1.2000 | 9,830 |
16 Feb 2024 | 1.1518 | 1.2000 | 1.1518 | 1.2000 | 1.2000 | 4,500 |
15 Feb 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
14 Feb 2024 | 1.1378 | 1.1514 | 1.1378 | 1.1514 | 1.1514 | 2,000 |
13 Feb 2024 | 1.1366 | 1.1512 | 1.1366 | 1.1512 | 1.1512 | 4,887 |
12 Feb 2024 | 1.1402 | 1.1742 | 1.1402 | 1.1742 | 1.1742 | 400 |
09 Feb 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
08 Feb 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
07 Feb 2024 | 1.1630 | 1.1824 | 1.1630 | 1.1824 | 1.1824 | 4,125 |
06 Feb 2024 | 1.1422 | 1.1422 | 1.1422 | 1.1422 | 1.1422 | - |
05 Feb 2024 | 1.1302 | 1.1302 | 1.1302 | 1.1302 | 1.1302 | - |
02 Feb 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
01 Feb 2024 | 1.1296 | 1.1296 | 1.1296 | 1.1296 | 1.1296 | - |
31 Jan 2024 | 1.1280 | 1.1594 | 1.1280 | 1.1594 | 1.1594 | 1,000 |
30 Jan 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
29 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 7,000 |
26 Jan 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | - |
25 Jan 2024 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | 1.1086 | - |
24 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 Jan 2024 | 1.1000 | 1.1290 | 1.1000 | 1.1290 | 1.1290 | 1,000 |
22 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
19 Jan 2024 | 1.1000 | 1.1188 | 1.1000 | 1.1188 | 1.1188 | 1,000 |
18 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
17 Jan 2024 | 1.1028 | 1.1416 | 1.1024 | 1.1416 | 1.1416 | 2,500 |
16 Jan 2024 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | 1.1056 | - |
15 Jan 2024 | 1.1094 | 1.1214 | 1.1094 | 1.1214 | 1.1214 | 750 |
12 Jan 2024 | 1.1102 | 1.1328 | 1.1102 | 1.1200 | 1.1200 | 4,300 |
11 Jan 2024 | 1.1300 | 1.1448 | 1.1300 | 1.1448 | 1.1448 | 10,000 |
10 Jan 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | - |
09 Jan 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
08 Jan 2024 | 1.1000 | 1.1478 | 1.1000 | 1.1478 | 1.1478 | 2,080 |
05 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Jan 2024 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
03 Jan 2024 | 1.1000 | 1.1176 | 1.1000 | 1.1150 | 1.1150 | 525 |
02 Jan 2024 | 1.1500 | 1.1500 | 1.1134 | 1.1134 | 1.1134 | 11,373 |
29 Dec 2023 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | 1.0914 | - |
28 Dec 2023 | 1.0836 | 1.1200 | 1.0836 | 1.1200 | 1.1200 | 11,339 |
27 Dec 2023 | 1.1000 | 1.1180 | 1.0934 | 1.1180 | 1.1180 | 8,414 |
22 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 10,025 |
21 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
20 Dec 2023 | 1.0854 | 1.0950 | 1.0854 | 1.0950 | 1.0950 | 7,000 |
19 Dec 2023 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | - |
18 Dec 2023 | 1.0788 | 1.1200 | 1.0788 | 1.1200 | 1.1200 | 1,000 |
15 Dec 2023 | 1.0782 | 1.1198 | 1.0782 | 1.1198 | 1.1198 | 400 |
14 Dec 2023 | 1.0904 | 1.1484 | 1.0904 | 1.1100 | 1.1100 | 1,100 |
13 Dec 2023 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 2,000 |
12 Dec 2023 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | - |
11 Dec 2023 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
08 Dec 2023 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | 1.1102 | - |
07 Dec 2023 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
06 Dec 2023 | 1.1002 | 1.1080 | 1.1002 | 1.1080 | 1.1080 | 4,500 |
05 Dec 2023 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | 1.0904 | - |
04 Dec 2023 | 1.1024 | 1.1402 | 1.1024 | 1.1402 | 1.1402 | 1,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |