Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 400 |
09 May 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
08 May 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
07 May 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
06 May 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
03 May 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0750 | 1.0750 | 400 |
02 May 2024 | 0.8240 | 1.0850 | 0.8240 | 1.0850 | 1.0850 | 5,600 |
30 Apr 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
29 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
26 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 100 |
25 Apr 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
24 Apr 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
23 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
22 Apr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
19 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
18 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
17 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
16 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
15 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
12 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
11 Apr 2024 | 0.9520 | 1.0550 | 0.9520 | 1.0550 | 1.0550 | 200 |
10 Apr 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
09 Apr 2024 | 1.0450 | 1.0450 | 0.9480 | 0.9480 | 0.9480 | 1,600 |
08 Apr 2024 | 1.0900 | 1.1350 | 1.0450 | 1.0450 | 1.0450 | 10,100 |
05 Apr 2024 | 1.1550 | 1.1550 | 1.0900 | 1.0900 | 1.0900 | 1,100 |
04 Apr 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 100 |
03 Apr 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
02 Apr 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 1,000 |
28 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
27 Mar 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
26 Mar 2024 | 1.1500 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 1,200 |
25 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
22 Mar 2024 | 1.1500 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 2,100 |
21 Mar 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 100 |
20 Mar 2024 | 1.1850 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 600 |
19 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 200 |
18 Mar 2024 | 1.2200 | 1.2200 | 1.2050 | 1.2050 | 1.2050 | 100 |
15 Mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 100 |
14 Mar 2024 | 1.2650 | 1.2650 | 1.2400 | 1.2400 | 1.2400 | 500 |
13 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
12 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
11 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
08 Mar 2024 | 1.3250 | 1.3250 | 1.2550 | 1.2550 | 1.2550 | 1,000 |
07 Mar 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
06 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
05 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
04 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
01 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
29 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
28 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
27 Feb 2024 | 1.2800 | 1.3150 | 1.2800 | 1.2900 | 1.2900 | 2,100 |
26 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
23 Feb 2024 | 1.3550 | 1.3550 | 1.3050 | 1.3050 | 1.3050 | 10 |
22 Feb 2024 | 1.3950 | 1.3950 | 1.3550 | 1.3550 | 1.3550 | 1,070 |
21 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
20 Feb 2024 | 1.2750 | 1.4750 | 1.2550 | 1.4750 | 1.4750 | 530 |
19 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
16 Feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
15 Feb 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
14 Feb 2024 | 1.3050 | 1.3050 | 1.2950 | 1.2950 | 1.2950 | 20 |
13 Feb 2024 | 1.3400 | 1.4100 | 1.3400 | 1.4100 | 1.4100 | 20 |
12 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
09 Feb 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 1,000 |
08 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
07 Feb 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
06 Feb 2024 | 1.4650 | 1.4850 | 1.4650 | 1.4850 | 1.4850 | 1,000 |
05 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
02 Feb 2024 | 1.5150 | 1.5150 | 1.4650 | 1.4650 | 1.4650 | 770 |
01 Feb 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
31 Jan 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
30 Jan 2024 | 1.4850 | 1.5150 | 1.4850 | 1.5150 | 1.5150 | 10 |
29 Jan 2024 | 1.3700 | 1.4850 | 1.3700 | 1.4850 | 1.4850 | 650 |
26 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
25 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
24 Jan 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
23 Jan 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
22 Jan 2024 | 1.2650 | 1.2650 | 1.1950 | 1.1950 | 1.1950 | 250 |
19 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
18 Jan 2024 | 1.3900 | 1.3900 | 1.2750 | 1.2750 | 1.2750 | 200 |
17 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
16 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
15 Jan 2024 | 1.5050 | 1.5050 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
12 Jan 2024 | 1.5250 | 1.5250 | 1.4050 | 1.5050 | 1.5050 | 1,400 |
11 Jan 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
10 Jan 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
09 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
08 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
05 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
04 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
03 Jan 2024 | 1.5950 | 1.6400 | 1.5950 | 1.6400 | 1.6400 | 250 |
02 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
29 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
28 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
27 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
22 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
21 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
20 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
19 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
18 Dec 2023 | 1.6750 | 1.6750 | 1.6600 | 1.6600 | 1.6600 | 500 |
15 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |