Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,400 |
30 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
29 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
26 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
25 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 2,400 |
24 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
23 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
22 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
19 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
18 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
10 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,200 |
09 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
08 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
05 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
04 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
03 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
02 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
28 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
27 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
26 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
25 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
22 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
21 Mar 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 2,408 |
20 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
19 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
18 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
15 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
14 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
13 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
12 Mar 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 2,816 |
11 Mar 2024 | 0.9750 | 1.0200 | 0.9750 | 1.0200 | 1.0200 | 10,600 |
08 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
07 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 4,926 |
06 Mar 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9700 | 2,700 |
05 Mar 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 700 |
04 Mar 2024 | 1.0100 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 6,567 |
01 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
29 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 250 |
28 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
27 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
26 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
23 Feb 2024 | 0.9350 | 0.9750 | 0.9350 | 0.9750 | 0.9750 | 200 |
22 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
21 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 65,500 |
20 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 59,500 |
19 Feb 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
16 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
15 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
14 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
13 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
12 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
09 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
08 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
07 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 |
06 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
05 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
02 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
01 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
31 Jan 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 1,260 |
30 Jan 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
29 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,000 |
26 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
25 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
24 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
23 Jan 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
22 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 30,000 |
19 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
18 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
17 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
16 Jan 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 6,100 |
15 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
12 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 4,000 |
11 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
10 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
09 Jan 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
08 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Jan 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
03 Jan 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
02 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
29 Dec 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 6,000 |
28 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
27 Dec 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 17,147 |
22 Dec 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 1,500 |
21 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
20 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
19 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
18 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
15 Dec 2023 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
14 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
13 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
12 Dec 2023 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
11 Dec 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 40,000 |
08 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
07 Dec 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |