Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
02 May 2024 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | 1.4795 | - |
30 Apr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | - |
29 Apr 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
26 Apr 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
25 Apr 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
24 Apr 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
23 Apr 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
22 Apr 2024 | 1.5200 | 1.5305 | 1.5200 | 1.5305 | 1.5305 | 2,025 |
19 Apr 2024 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | 1.5025 | - |
18 Apr 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
17 Apr 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
16 Apr 2024 | 1.5105 | 1.5375 | 1.5105 | 1.5205 | 1.5205 | 33,500 |
15 Apr 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
12 Apr 2024 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | 1.5190 | - |
11 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
10 Apr 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | - |
09 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
08 Apr 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
05 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
04 Apr 2024 | 1.4510 | 1.4725 | 1.4510 | 1.4725 | 1.4725 | 5,800 |
03 Apr 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
02 Apr 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
28 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
27 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
26 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
25 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
22 Mar 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 30 |
21 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
20 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
19 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
18 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 300 |
15 Mar 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
14 Mar 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 800 |
13 Mar 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
12 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
11 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
08 Mar 2024 | 1.5450 | 1.5550 | 1.5450 | 1.5550 | 1.5550 | 50 |
07 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
06 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
05 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
04 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
01 Mar 2024 | 1.4650 | 1.5000 | 1.4650 | 1.5000 | 1.5000 | 3,000 |
29 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
28 Feb 2024 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4600 | 39,000 |
27 Feb 2024 | 1.4450 | 1.4950 | 1.4450 | 1.4950 | 1.4950 | 25 |
26 Feb 2024 | 1.4750 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 21,000 |
23 Feb 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4750 | 1.4750 | 4,800 |
22 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
21 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
20 Feb 2024 | 1.5200 | 1.5750 | 1.5200 | 1.5750 | 1.5750 | 1,500 |
19 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 450 |
16 Feb 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
15 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
14 Feb 2024 | 1.5750 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 200 |
13 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
12 Feb 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,505 |
09 Feb 2024 | 1.5500 | 1.5750 | 1.5500 | 1.5550 | 1.5550 | 12,678 |
08 Feb 2024 | 1.5750 | 1.5750 | 1.5600 | 1.5600 | 1.5600 | 143 |
07 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
06 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
05 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
02 Feb 2024 | 1.5900 | 1.5900 | 1.5650 | 1.5650 | 1.5650 | 3,350 |
01 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
31 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
30 Jan 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 2,000 |
29 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
26 Jan 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 3,000 |
25 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
24 Jan 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
23 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
19 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
18 Jan 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 200 |
17 Jan 2024 | 1.6650 | 1.6650 | 1.6600 | 1.6600 | 1.6600 | 4,000 |
16 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
15 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
12 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
11 Jan 2024 | 1.7950 | 1.8100 | 1.7950 | 1.8100 | 1.8100 | 25 |
10 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
09 Jan 2024 | 1.8050 | 1.8300 | 1.8050 | 1.8300 | 1.8300 | 300 |
08 Jan 2024 | 1.7950 | 1.8250 | 1.7950 | 1.8250 | 1.8250 | 5,050 |
05 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
04 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
03 Jan 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
02 Jan 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
29 Dec 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
28 Dec 2023 | 1.6350 | 1.6350 | 1.6200 | 1.6200 | 1.6200 | 500 |
27 Dec 2023 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
22 Dec 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
21 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
20 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
19 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
18 Dec 2023 | 1.6250 | 1.6250 | 1.5900 | 1.6250 | 1.6250 | 4,500 |
15 Dec 2023 | 1.6650 | 1.6650 | 1.6400 | 1.6400 | 1.6400 | 1,000 |
14 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
13 Dec 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
12 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
11 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
08 Dec 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |