Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0875 | 1.0875 | 1.0840 | 1.0840 | 1.0840 | 10,000 |
02 May 2024 | 1.0805 | 1.0970 | 1.0755 | 1.0970 | 1.0970 | 10,000 |
30 Apr 2024 | 1.0530 | 1.0610 | 1.0510 | 1.0510 | 1.0510 | 10,000 |
29 Apr 2024 | 1.0685 | 1.0690 | 1.0645 | 1.0645 | 1.0645 | 500 |
26 Apr 2024 | 1.0705 | 1.0705 | 1.0605 | 1.0605 | 1.0605 | - |
25 Apr 2024 | 1.0425 | 1.0480 | 1.0420 | 1.0420 | 1.0420 | 3,000 |
24 Apr 2024 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
23 Apr 2024 | 0.9804 | 0.9924 | 0.9802 | 0.9924 | 0.9924 | 2,000 |
22 Apr 2024 | 0.9606 | 0.9616 | 0.9606 | 0.9616 | 0.9616 | - |
19 Apr 2024 | 0.9754 | 0.9808 | 0.9754 | 0.9808 | 0.9808 | - |
18 Apr 2024 | 0.9724 | 0.9752 | 0.9698 | 0.9752 | 0.9752 | - |
17 Apr 2024 | 0.9732 | 0.9856 | 0.9732 | 0.9856 | 0.9856 | 1,000 |
16 Apr 2024 | 0.9842 | 0.9866 | 0.9842 | 0.9866 | 0.9866 | - |
15 Apr 2024 | 1.0120 | 1.0205 | 1.0120 | 1.0205 | 1.0205 | - |
12 Apr 2024 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | 0.9826 | - |
11 Apr 2024 | 1.0080 | 1.0185 | 1.0080 | 1.0185 | 1.0185 | - |
10 Apr 2024 | 1.0215 | 1.0360 | 1.0215 | 1.0360 | 1.0360 | 4,000 |
09 Apr 2024 | 1.0265 | 1.0265 | 1.0245 | 1.0245 | 1.0245 | - |
08 Apr 2024 | 1.0405 | 1.0405 | 1.0390 | 1.0390 | 1.0390 | - |
05 Apr 2024 | 1.0100 | 1.0105 | 1.0100 | 1.0105 | 1.0105 | - |
04 Apr 2024 | 1.0095 | 1.0145 | 1.0095 | 1.0145 | 1.0145 | 1,000 |
03 Apr 2024 | 1.0195 | 1.0195 | 1.0165 | 1.0165 | 1.0165 | - |
02 Apr 2024 | 1.0615 | 1.0615 | 1.0575 | 1.0575 | 1.0575 | - |
28 Mar 2024 | 1.0665 | 1.0680 | 1.0665 | 1.0680 | 1.0680 | 10,000 |
27 Mar 2024 | 1.0710 | 1.0710 | 1.0700 | 1.0700 | 1.0700 | - |
26 Mar 2024 | 1.0905 | 1.0905 | 1.0780 | 1.0780 | 1.0780 | 700 |
25 Mar 2024 | 1.0505 | 1.0660 | 1.0405 | 1.0660 | 1.0660 | 44,000 |
22 Mar 2024 | 1.1490 | 1.1490 | 1.1395 | 1.1460 | 1.1460 | 1,000 |
21 Mar 2024 | 1.1280 | 1.1290 | 1.1225 | 1.1290 | 1.1290 | 300 |
20 Mar 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
19 Mar 2024 | 1.1040 | 1.1160 | 1.1040 | 1.1060 | 1.1060 | 250 |
18 Mar 2024 | 1.1085 | 1.1085 | 1.1065 | 1.1065 | 1.1065 | - |
15 Mar 2024 | 1.1115 | 1.1115 | 1.1075 | 1.1075 | 1.1075 | - |
14 Mar 2024 | 1.1150 | 1.1150 | 1.1140 | 1.1140 | 1.1140 | - |
13 Mar 2024 | 1.1450 | 1.1555 | 1.1450 | 1.1555 | 1.1555 | 2,400 |
12 Mar 2024 | 1.1185 | 1.1185 | 1.1155 | 1.1155 | 1.1155 | 11,900 |
11 Mar 2024 | 1.0925 | 1.0925 | 1.0850 | 1.0915 | 1.0915 | - |
08 Mar 2024 | 1.1225 | 1.1225 | 1.1095 | 1.1095 | 1.1095 | - |
07 Mar 2024 | 1.1095 | 1.1130 | 1.1095 | 1.1130 | 1.1130 | 3,830 |
06 Mar 2024 | 1.1205 | 1.1300 | 1.1195 | 1.1200 | 1.1200 | 19,776 |
05 Mar 2024 | 1.1180 | 1.1355 | 1.1180 | 1.1300 | 1.1300 | 2,650 |
04 Mar 2024 | 1.1415 | 1.1585 | 1.1305 | 1.1305 | 1.1305 | 40,200 |
01 Mar 2024 | 1.0740 | 1.0885 | 1.0625 | 1.0885 | 1.0885 | 19,388 |
29 Feb 2024 | 1.0210 | 1.0210 | 1.0140 | 1.0140 | 1.0140 | - |
28 Feb 2024 | 1.0095 | 1.0250 | 1.0095 | 1.0250 | 1.0250 | 3,000 |
27 Feb 2024 | 1.0365 | 1.0495 | 1.0365 | 1.0495 | 1.0495 | - |
26 Feb 2024 | 1.0485 | 1.0565 | 1.0485 | 1.0565 | 1.0565 | 11,500 |
23 Feb 2024 | 1.0080 | 1.0180 | 1.0005 | 1.0180 | 1.0180 | 1,000 |
22 Feb 2024 | 1.0280 | 1.0315 | 1.0280 | 1.0315 | 1.0315 | - |
21 Feb 2024 | 1.0065 | 1.0185 | 1.0065 | 1.0085 | 1.0085 | 1,000 |
20 Feb 2024 | 0.9692 | 0.9692 | 0.9628 | 0.9628 | 0.9628 | 37,750 |
19 Feb 2024 | 1.0005 | 1.0005 | 0.9828 | 0.9828 | 0.9828 | 1,000 |
16 Feb 2024 | 0.9938 | 0.9938 | 0.9882 | 0.9882 | 0.9882 | - |
15 Feb 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
14 Feb 2024 | 0.9684 | 0.9712 | 0.9684 | 0.9712 | 0.9712 | - |
13 Feb 2024 | 0.9562 | 0.9562 | 0.9556 | 0.9556 | 0.9556 | - |
12 Feb 2024 | 0.9604 | 0.9786 | 0.9604 | 0.9786 | 0.9786 | 1,040 |
09 Feb 2024 | 0.9524 | 0.9602 | 0.9524 | 0.9602 | 0.9602 | - |
08 Feb 2024 | 0.9626 | 0.9678 | 0.9626 | 0.9674 | 0.9674 | - |
07 Feb 2024 | 0.9582 | 0.9602 | 0.9582 | 0.9602 | 0.9602 | - |
06 Feb 2024 | 0.9982 | 1.0055 | 0.9982 | 1.0055 | 1.0055 | - |
05 Feb 2024 | 0.9276 | 0.9398 | 0.9276 | 0.9340 | 0.9340 | 7,111 |
02 Feb 2024 | 0.9286 | 0.9438 | 0.9286 | 0.9428 | 0.9428 | 5,500 |
01 Feb 2024 | 0.9602 | 0.9700 | 0.9532 | 0.9700 | 0.9700 | - |
31 Jan 2024 | 0.9664 | 0.9698 | 0.9582 | 0.9698 | 0.9698 | 12,500 |
30 Jan 2024 | 1.0000 | 1.0135 | 1.0000 | 1.0135 | 1.0135 | 9,876 |
29 Jan 2024 | 1.0230 | 1.0455 | 1.0230 | 1.0320 | 1.0320 | 69,000 |
26 Jan 2024 | 1.0885 | 1.1075 | 1.0805 | 1.1075 | 1.1075 | 13,345 |
25 Jan 2024 | 1.1955 | 1.2045 | 1.1955 | 1.2045 | 1.2045 | - |
24 Jan 2024 | 1.1575 | 1.2030 | 1.1575 | 1.1890 | 1.1890 | 10,700 |
23 Jan 2024 | 1.1670 | 1.1670 | 1.1625 | 1.1625 | 1.1625 | - |
22 Jan 2024 | 1.1400 | 1.1510 | 1.1400 | 1.1510 | 1.1510 | 4,000 |
19 Jan 2024 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | - |
18 Jan 2024 | 1.1375 | 1.1475 | 1.1375 | 1.1475 | 1.1475 | 269 |
17 Jan 2024 | 1.1070 | 1.1270 | 1.1070 | 1.1270 | 1.1270 | 1,125 |
16 Jan 2024 | 1.1745 | 1.1745 | 1.1590 | 1.1670 | 1.1670 | 4,300 |
15 Jan 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
12 Jan 2024 | 1.2160 | 1.2220 | 1.2160 | 1.2220 | 1.2220 | - |
11 Jan 2024 | 1.2375 | 1.2485 | 1.2215 | 1.2485 | 1.2485 | 5,044 |
10 Jan 2024 | 1.1905 | 1.2200 | 1.1905 | 1.2150 | 1.2150 | 20,000 |
09 Jan 2024 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | 1.2415 | - |
08 Jan 2024 | 1.1750 | 1.1820 | 1.1750 | 1.1820 | 1.1820 | - |
05 Jan 2024 | 1.1805 | 1.2060 | 1.1805 | 1.2060 | 1.2060 | 100 |
04 Jan 2024 | 1.2580 | 1.2580 | 1.2520 | 1.2520 | 1.2520 | 100 |
03 Jan 2024 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | 1.2265 | - |
02 Jan 2024 | 1.2680 | 1.2740 | 1.2680 | 1.2740 | 1.2740 | - |
29 Dec 2023 | 1.2555 | 1.2600 | 1.2555 | 1.2560 | 1.2560 | 20,000 |
28 Dec 2023 | 1.2605 | 1.2605 | 1.2520 | 1.2550 | 1.2550 | 23,500 |
27 Dec 2023 | 1.2325 | 1.2325 | 1.2300 | 1.2300 | 1.2300 | 6,126 |
22 Dec 2023 | 1.2010 | 1.2075 | 1.1875 | 1.1875 | 1.1875 | 24,364 |
21 Dec 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 2,000 |
20 Dec 2023 | 1.2070 | 1.2070 | 1.2065 | 1.2065 | 1.2065 | 440 |
19 Dec 2023 | 1.1905 | 1.2010 | 1.1905 | 1.2000 | 1.2000 | 22,102 |
18 Dec 2023 | 1.1885 | 1.1885 | 1.1835 | 1.1835 | 1.1835 | - |
15 Dec 2023 | 1.1845 | 1.2015 | 1.1845 | 1.1900 | 1.1900 | 40,500 |
14 Dec 2023 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 1.2015 | 3,200 |
13 Dec 2023 | 1.1775 | 1.1775 | 1.1715 | 1.1715 | 1.1715 | 15,000 |
12 Dec 2023 | 1.1665 | 1.1665 | 1.1565 | 1.1565 | 1.1565 | 8,888 |
11 Dec 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 5,871 |
08 Dec 2023 | 1.1350 | 1.1350 | 1.1290 | 1.1290 | 1.1290 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |