Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.2794 | 1.3138 | 1.2794 | 1.3122 | 1.3122 | - |
18 Apr 2024 | 1.3206 | 1.3206 | 1.3116 | 1.3132 | 1.3132 | - |
17 Apr 2024 | 1.2884 | 1.3108 | 1.2884 | 1.2996 | 1.2996 | - |
16 Apr 2024 | 1.2980 | 1.3018 | 1.2980 | 1.3018 | 1.3018 | - |
15 Apr 2024 | 1.3516 | 1.3620 | 1.3516 | 1.3620 | 1.3620 | 200 |
12 Apr 2024 | 1.3350 | 1.3424 | 1.3350 | 1.3412 | 1.3412 | 1,500 |
11 Apr 2024 | 1.3492 | 1.3794 | 1.3492 | 1.3598 | 1.3598 | 14,000 |
10 Apr 2024 | 1.3226 | 1.3374 | 1.3054 | 1.3054 | 1.3054 | 44,500 |
09 Apr 2024 | 1.2382 | 1.2382 | 1.2324 | 1.2324 | 1.2324 | - |
08 Apr 2024 | 1.1340 | 1.1398 | 1.1340 | 1.1398 | 1.1398 | - |
05 Apr 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
04 Apr 2024 | 1.0788 | 1.0788 | 1.0786 | 1.0786 | 1.0786 | - |
03 Apr 2024 | 1.0842 | 1.0858 | 1.0842 | 1.0858 | 1.0858 | - |
02 Apr 2024 | 1.1070 | 1.1070 | 1.0970 | 1.0970 | 1.0970 | 1,500 |
28 Mar 2024 | 1.0110 | 1.0490 | 1.0110 | 1.0490 | 1.0490 | 200 |
27 Mar 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 10,000 |
26 Mar 2024 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | - |
25 Mar 2024 | 1.0170 | 1.0382 | 1.0158 | 1.0162 | 1.0162 | 7,150 |
22 Mar 2024 | 1.0472 | 1.0480 | 1.0472 | 1.0480 | 1.0480 | - |
21 Mar 2024 | 1.0604 | 1.0626 | 1.0604 | 1.0626 | 1.0626 | - |
20 Mar 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
19 Mar 2024 | 1.0740 | 1.0906 | 1.0690 | 1.0906 | 1.0906 | 30 |
18 Mar 2024 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | - |
15 Mar 2024 | 1.1118 | 1.1118 | 1.0868 | 1.0868 | 1.0868 | 80 |
14 Mar 2024 | 1.0966 | 1.0966 | 1.0950 | 1.0950 | 1.0950 | - |
13 Mar 2024 | 1.0816 | 1.0822 | 1.0816 | 1.0822 | 1.0822 | - |
12 Mar 2024 | 1.0736 | 1.0736 | 1.0704 | 1.0704 | 1.0704 | 74 |
11 Mar 2024 | 1.0630 | 1.0636 | 1.0572 | 1.0572 | 1.0572 | 1,180 |
08 Mar 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
07 Mar 2024 | 1.0010 | 1.0072 | 1.0010 | 1.0072 | 1.0072 | - |
06 Mar 2024 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
05 Mar 2024 | 1.0068 | 1.0068 | 1.0060 | 1.0060 | 1.0060 | - |
04 Mar 2024 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | 1.0156 | - |
01 Mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
29 Feb 2024 | 1.0414 | 1.0414 | 1.0240 | 1.0240 | 1.0240 | - |
28 Feb 2024 | 0.9936 | 0.9936 | 0.9936 | 0.9936 | 0.9936 | - |
27 Feb 2024 | 1.0308 | 1.0434 | 1.0308 | 1.0424 | 1.0424 | 2,000 |
26 Feb 2024 | 1.0306 | 1.0306 | 1.0026 | 1.0026 | 1.0026 | 130 |
23 Feb 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
22 Feb 2024 | 0.9963 | 1.0002 | 0.9963 | 1.0002 | 1.0002 | - |
21 Feb 2024 | 0.9957 | 0.9970 | 0.9957 | 0.9970 | 0.9970 | - |
20 Feb 2024 | 0.9521 | 0.9635 | 0.9521 | 0.9635 | 0.9635 | - |
19 Feb 2024 | 0.9887 | 0.9887 | 0.9854 | 0.9854 | 0.9854 | - |
16 Feb 2024 | 1.0318 | 1.0330 | 1.0270 | 1.0270 | 1.0270 | - |
15 Feb 2024 | 0.9997 | 1.0228 | 0.9997 | 1.0228 | 1.0228 | 800 |
14 Feb 2024 | 0.9900 | 0.9996 | 0.9900 | 0.9996 | 0.9996 | 320 |
13 Feb 2024 | 0.9697 | 0.9697 | 0.9689 | 0.9689 | 0.9689 | - |
12 Feb 2024 | 0.9680 | 0.9680 | 0.9679 | 0.9679 | 0.9679 | - |
09 Feb 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
08 Feb 2024 | 0.9828 | 0.9828 | 0.9786 | 0.9787 | 0.9787 | - |
07 Feb 2024 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | 0.9597 | - |
06 Feb 2024 | 0.9650 | 0.9660 | 0.9650 | 0.9660 | 0.9660 | - |
05 Feb 2024 | 0.9013 | 0.9013 | 0.8991 | 0.8991 | 0.8991 | 209 |
02 Feb 2024 | 0.9039 | 0.9039 | 0.8993 | 0.8993 | 0.8993 | - |
01 Feb 2024 | 0.9032 | 0.9297 | 0.9032 | 0.9297 | 0.9297 | 800 |
31 Jan 2024 | 0.8960 | 0.8960 | 0.8946 | 0.8946 | 0.8946 | - |
30 Jan 2024 | 0.9302 | 0.9302 | 0.9283 | 0.9283 | 0.9283 | - |
29 Jan 2024 | 0.9337 | 0.9337 | 0.9337 | 0.9337 | 0.9337 | - |
26 Jan 2024 | 0.9569 | 0.9808 | 0.9569 | 0.9804 | 0.9804 | 20,000 |
25 Jan 2024 | 0.9763 | 0.9856 | 0.9763 | 0.9856 | 0.9856 | - |
24 Jan 2024 | 0.9705 | 1.0042 | 0.9705 | 1.0042 | 1.0042 | - |
23 Jan 2024 | 1.0332 | 1.0332 | 1.0290 | 1.0290 | 1.0290 | - |
22 Jan 2024 | 1.0126 | 1.0176 | 1.0126 | 1.0176 | 1.0176 | - |
19 Jan 2024 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | 1.0554 | - |
18 Jan 2024 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | 1.0696 | - |
17 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
16 Jan 2024 | 1.1070 | 1.1100 | 1.1058 | 1.1100 | 1.1100 | 1,250 |
15 Jan 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
12 Jan 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 200 |
11 Jan 2024 | 1.0896 | 1.1050 | 1.0896 | 1.1050 | 1.1050 | 2,000 |
10 Jan 2024 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
09 Jan 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
08 Jan 2024 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | - |
05 Jan 2024 | 1.0708 | 1.0820 | 1.0708 | 1.0820 | 1.0820 | - |
04 Jan 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
03 Jan 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
02 Jan 2024 | 1.1326 | 1.1326 | 1.1326 | 1.1326 | 1.1326 | - |
29 Dec 2023 | 1.1396 | 1.1584 | 1.1396 | 1.1584 | 1.1584 | - |
28 Dec 2023 | 1.1576 | 1.1576 | 1.1576 | 1.1576 | 1.1576 | 1,000 |
27 Dec 2023 | 1.1074 | 1.1382 | 1.1074 | 1.1382 | 1.1382 | - |
22 Dec 2023 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
21 Dec 2023 | 1.1304 | 1.1304 | 1.1304 | 1.1304 | 1.1304 | - |
20 Dec 2023 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | - |
19 Dec 2023 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | 1.1418 | - |
18 Dec 2023 | 1.1764 | 1.1862 | 1.1764 | 1.1862 | 1.1862 | - |
15 Dec 2023 | 1.2048 | 1.2048 | 1.2048 | 1.2048 | 1.2048 | - |
14 Dec 2023 | 1.1926 | 1.2054 | 1.1926 | 1.2054 | 1.2054 | 250 |
13 Dec 2023 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
12 Dec 2023 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | 1.2406 | - |
11 Dec 2023 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | 1.2008 | - |
08 Dec 2023 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | 850 |
07 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
06 Dec 2023 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | 1.2058 | - |
05 Dec 2023 | 1.1734 | 1.1898 | 1.1734 | 1.1898 | 1.1898 | 800 |
04 Dec 2023 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | 1.2052 | - |
01 Dec 2023 | 1.2546 | 1.2724 | 1.2546 | 1.2724 | 1.2724 | 1,600 |
30 Nov 2023 | 1.2930 | 1.3004 | 1.2930 | 1.3004 | 1.3004 | 500 |
29 Nov 2023 | 1.3148 | 1.3148 | 1.3148 | 1.3148 | 1.3148 | - |
28 Nov 2023 | 1.3614 | 1.3614 | 1.3548 | 1.3548 | 1.3548 | - |
27 Nov 2023 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |