Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 830 |
02 May 2024 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 700 |
01 May 2024 | 1.1000 | 1.2800 | 1.1000 | 1.1800 | 1.1800 | 3,300 |
30 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1390 | 1.1390 | 600 |
29 Apr 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 3,900 |
26 Apr 2024 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 12,700 |
25 Apr 2024 | 1.1000 | 1.1210 | 1.0900 | 1.0900 | 1.0900 | 3,700 |
24 Apr 2024 | 1.1000 | 1.1000 | 1.0390 | 1.1000 | 1.1000 | 3,700 |
23 Apr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 8,200 |
22 Apr 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0950 | 1.0950 | 3,200 |
19 Apr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1,300 |
18 Apr 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 400 |
17 Apr 2024 | 1.1200 | 1.1200 | 1.0690 | 1.1000 | 1.1000 | 3,300 |
16 Apr 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 2,300 |
15 Apr 2024 | 1.2170 | 1.2700 | 1.0700 | 1.0700 | 1.0700 | 7,400 |
12 Apr 2024 | 1.2700 | 1.2900 | 1.2290 | 1.2800 | 1.2800 | 3,000 |
11 Apr 2024 | 1.2300 | 1.2400 | 1.1600 | 1.2400 | 1.2400 | 4,200 |
10 Apr 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
09 Apr 2024 | 1.2500 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 3,800 |
08 Apr 2024 | 1.3300 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 1,900 |
05 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
04 Apr 2024 | 1.5700 | 1.5700 | 1.3900 | 1.3980 | 1.3980 | 2,000 |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 400 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 1,900 |
01 Apr 2024 | 1.3100 | 1.4500 | 1.3100 | 1.3600 | 1.3600 | 1,800 |
28 Mar 2024 | 1.4600 | 1.4650 | 1.3600 | 1.4650 | 1.4650 | 3,800 |
27 Mar 2024 | 1.5000 | 1.5600 | 1.2800 | 1.5600 | 1.5600 | 5,600 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
25 Mar 2024 | 1.7000 | 1.7000 | 1.3600 | 1.5500 | 1.5500 | 2,000 |
22 Mar 2024 | 1.3400 | 1.6900 | 1.3400 | 1.6400 | 1.6400 | 16,700 |
21 Mar 2024 | 1.2900 | 1.3600 | 1.2500 | 1.3600 | 1.3600 | 6,700 |
20 Mar 2024 | 1.3300 | 1.4600 | 1.2800 | 1.2800 | 1.2800 | 5,800 |
19 Mar 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 1,000 |
18 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 2,400 |
15 Mar 2024 | 1.6000 | 1.6900 | 1.3900 | 1.4000 | 1.4000 | 15,800 |
14 Mar 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 400 |
13 Mar 2024 | 1.6900 | 1.6900 | 1.5300 | 1.6900 | 1.6900 | 1,900 |
12 Mar 2024 | 1.5500 | 1.7870 | 1.5300 | 1.7300 | 1.7300 | 8,600 |
11 Mar 2024 | 1.7200 | 1.7200 | 1.5200 | 1.5400 | 1.5400 | 20,200 |
08 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 300 |
07 Mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 1,400 |
06 Mar 2024 | 1.7830 | 1.7830 | 1.7500 | 1.7500 | 1.7500 | 900 |
05 Mar 2024 | 1.7500 | 1.9780 | 1.7500 | 1.7500 | 1.7500 | 1,500 |
04 Mar 2024 | 1.7120 | 1.8700 | 1.7120 | 1.7800 | 1.7800 | 1,400 |
01 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 900 |
29 Feb 2024 | 1.9600 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 5,600 |
28 Feb 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 2,400 |
27 Feb 2024 | 2.0450 | 2.1490 | 2.0200 | 2.1490 | 2.1490 | 7,600 |
26 Feb 2024 | 1.8250 | 1.9800 | 1.8250 | 1.9500 | 1.9500 | 2,300 |
23 Feb 2024 | 1.7100 | 1.9800 | 1.7100 | 1.9800 | 1.9800 | 600 |
22 Feb 2024 | 1.9300 | 1.9700 | 1.8250 | 1.9100 | 1.9100 | 900 |
21 Feb 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1,000 |
20 Feb 2024 | 1.9800 | 2.0000 | 1.7100 | 1.8600 | 1.8600 | 2,100 |
16 Feb 2024 | 1.8950 | 1.9800 | 1.8950 | 1.9800 | 1.9800 | 700 |
15 Feb 2024 | 1.9650 | 1.9700 | 1.9650 | 1.9700 | 1.9700 | 1,300 |
14 Feb 2024 | 1.8900 | 2.1200 | 1.7900 | 1.8800 | 1.8800 | 4,600 |
13 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 300 |
12 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
09 Feb 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
08 Feb 2024 | 1.9500 | 2.0900 | 1.8600 | 2.0900 | 2.0900 | 3,000 |
07 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
06 Feb 2024 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 1,600 |
05 Feb 2024 | 1.9900 | 2.0450 | 1.9900 | 1.9900 | 1.9900 | 1,900 |
02 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
01 Feb 2024 | 1.8600 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 2,000 |
31 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
30 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
29 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 200 |
26 Jan 2024 | 1.7900 | 1.8360 | 1.7900 | 1.8360 | 1.8360 | 1,000 |
25 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
24 Jan 2024 | 1.9900 | 1.9900 | 1.7800 | 1.8600 | 1.8600 | 2,100 |
23 Jan 2024 | 2.0200 | 2.0200 | 1.8700 | 1.8700 | 1.8700 | 1,200 |
22 Jan 2024 | 2.0760 | 2.0830 | 1.8510 | 1.8510 | 1.8510 | 4,200 |
19 Jan 2024 | 1.9900 | 2.2400 | 1.8100 | 1.8100 | 1.8100 | 6,900 |
18 Jan 2024 | 1.7550 | 1.9100 | 1.7550 | 1.8600 | 1.8600 | 7,900 |
17 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
16 Jan 2024 | 1.9220 | 1.9500 | 1.9220 | 1.9300 | 1.9300 | 1,200 |
12 Jan 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 400 |
11 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 300 |
10 Jan 2024 | 1.9500 | 2.1200 | 1.9500 | 2.0800 | 2.0800 | 1,800 |
09 Jan 2024 | 2.0900 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 5,400 |
08 Jan 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1,100 |
05 Jan 2024 | 1.8500 | 2.0300 | 1.8000 | 1.9900 | 1.9900 | 1,100 |
04 Jan 2024 | 2.1200 | 2.1200 | 2.0990 | 2.1000 | 2.1000 | 1,800 |
03 Jan 2024 | 2.1150 | 2.1270 | 2.1000 | 2.1000 | 2.1000 | 800 |
02 Jan 2024 | 2.0300 | 2.1600 | 2.0300 | 2.1600 | 2.1600 | 1,600 |
29 Dec 2023 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 3,300 |
28 Dec 2023 | 2.1900 | 2.2120 | 2.0000 | 2.0000 | 2.0000 | 10,800 |
27 Dec 2023 | 2.1800 | 2.2610 | 2.1800 | 2.2610 | 2.2610 | 800 |
26 Dec 2023 | 2.4300 | 2.4300 | 2.1600 | 2.1800 | 2.1800 | 10,400 |
22 Dec 2023 | 2.5000 | 2.5000 | 2.2500 | 2.4900 | 2.4900 | 1,400 |
21 Dec 2023 | 2.3500 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 1,300 |
20 Dec 2023 | 2.5150 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 1,600 |
19 Dec 2023 | 2.5500 | 2.6900 | 2.4000 | 2.4000 | 2.4000 | 8,100 |
18 Dec 2023 | 2.5390 | 2.6600 | 2.4800 | 2.6400 | 2.6400 | 6,100 |
15 Dec 2023 | 2.6650 | 2.6970 | 2.3800 | 2.6310 | 2.6310 | 6,500 |
14 Dec 2023 | 2.1790 | 2.5800 | 2.1790 | 2.4900 | 2.4900 | 3,700 |
13 Dec 2023 | 2.3900 | 2.6600 | 2.3900 | 2.5200 | 2.5200 | 31,300 |
12 Dec 2023 | 2.5300 | 2.5300 | 2.0500 | 2.4100 | 2.4100 | 8,800 |
11 Dec 2023 | 2.4500 | 2.8300 | 2.3500 | 2.5300 | 2.5300 | 24,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |