Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | 2,500 |
07 May 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
06 May 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
03 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
02 May 2024 | 1.0815 | 1.0895 | 1.0815 | 1.0895 | 1.0895 | 2,500 |
30 Apr 2024 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
29 Apr 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
26 Apr 2024 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | - |
25 Apr 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
24 Apr 2024 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | - |
23 Apr 2024 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | - |
22 Apr 2024 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | - |
19 Apr 2024 | 0.9716 | 0.9772 | 0.9716 | 0.9772 | 0.9772 | 13,309 |
18 Apr 2024 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | - |
17 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
16 Apr 2024 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 3,124 |
15 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
12 Apr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
11 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 972 |
10 Apr 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
09 Apr 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
08 Apr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
05 Apr 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
04 Apr 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
03 Apr 2024 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1.0195 | 1,001 |
02 Apr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
28 Mar 2024 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | - |
27 Mar 2024 | 1.0725 | 1.0725 | 1.0705 | 1.0705 | 1.0705 | 10,000 |
26 Mar 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
25 Mar 2024 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | 1.0505 | - |
22 Mar 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
21 Mar 2024 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | 1.1305 | - |
20 Mar 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
19 Mar 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
18 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
15 Mar 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
14 Mar 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | - |
13 Mar 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1,000 |
12 Mar 2024 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | - |
11 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
08 Mar 2024 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | - |
07 Mar 2024 | 1.1130 | 1.1190 | 1.1130 | 1.1190 | 1.1190 | 4,500 |
06 Mar 2024 | 1.1180 | 1.1195 | 1.1180 | 1.1195 | 1.1195 | 8,933 |
05 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
04 Mar 2024 | 1.0685 | 1.1415 | 1.0685 | 1.1415 | 1.1415 | 1,000 |
01 Mar 2024 | 1.0750 | 1.0750 | 1.0610 | 1.0685 | 1.0685 | 16,354 |
29 Feb 2024 | 1.0190 | 1.0260 | 1.0190 | 1.0260 | 1.0260 | 3,150 |
28 Feb 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
27 Feb 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
26 Feb 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
23 Feb 2024 | 1.0070 | 1.0120 | 1.0070 | 1.0120 | 1.0120 | 1,000 |
22 Feb 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
21 Feb 2024 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | 1.0065 | - |
20 Feb 2024 | 0.9672 | 0.9672 | 0.9672 | 0.9672 | 0.9672 | - |
19 Feb 2024 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | - |
16 Feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
15 Feb 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
14 Feb 2024 | 0.9758 | 0.9758 | 0.9758 | 0.9758 | 0.9758 | - |
13 Feb 2024 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | 0.9662 | - |
12 Feb 2024 | 0.9604 | 0.9678 | 0.9604 | 0.9678 | 0.9678 | 1,000 |
09 Feb 2024 | 0.9602 | 0.9602 | 0.9602 | 0.9602 | 0.9602 | - |
08 Feb 2024 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | 0.9626 | - |
07 Feb 2024 | 0.9568 | 0.9568 | 0.9568 | 0.9568 | 0.9568 | - |
06 Feb 2024 | 1.0045 | 1.0045 | 1.0015 | 1.0015 | 1.0015 | 10 |
05 Feb 2024 | 0.9264 | 0.9264 | 0.9264 | 0.9264 | 0.9264 | - |
02 Feb 2024 | 0.9332 | 0.9478 | 0.9332 | 0.9478 | 0.9478 | 200 |
01 Feb 2024 | 0.9602 | 0.9698 | 0.9602 | 0.9698 | 0.9698 | 1,900 |
31 Jan 2024 | 0.9522 | 0.9522 | 0.9522 | 0.9522 | 0.9522 | - |
30 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
29 Jan 2024 | 1.0215 | 1.0230 | 1.0215 | 1.0230 | 1.0230 | 7,001 |
26 Jan 2024 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | - |
25 Jan 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
24 Jan 2024 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | - |
23 Jan 2024 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | 1.1665 | - |
22 Jan 2024 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | - |
19 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
18 Jan 2024 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | - |
17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
16 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
15 Jan 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
12 Jan 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
11 Jan 2024 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | - |
10 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
09 Jan 2024 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | - |
08 Jan 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
05 Jan 2024 | 1.1905 | 1.2000 | 1.1905 | 1.1975 | 1.1975 | 4,300 |
04 Jan 2024 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | - |
03 Jan 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
02 Jan 2024 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | 1.2765 | - |
29 Dec 2023 | 1.2525 | 1.2590 | 1.2485 | 1.2485 | 1.2485 | 397 |
28 Dec 2023 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | 1.2615 | - |
27 Dec 2023 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
22 Dec 2023 | 1.1965 | 1.1965 | 1.1930 | 1.1930 | 1.1930 | 10,000 |
21 Dec 2023 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | 1.2165 | - |
20 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
19 Dec 2023 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
18 Dec 2023 | 1.1915 | 1.1980 | 1.1915 | 1.1980 | 1.1980 | 1,250 |
15 Dec 2023 | 1.1855 | 1.2000 | 1.1845 | 1.2000 | 1.2000 | 20,001 |
14 Dec 2023 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | - |
13 Dec 2023 | 1.1775 | 1.1805 | 1.1775 | 1.1805 | 1.1805 | 1,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |