Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.7140 | 1.7920 | 1.6840 | 1.6840 | 1.6840 | 1,500 |
06 May 2024 | 1.7320 | 1.8320 | 1.7320 | 1.8320 | 1.8320 | - |
03 May 2024 | 1.6460 | 1.6460 | 1.5860 | 1.6300 | 1.6300 | - |
02 May 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5640 | 1.5640 | - |
30 Apr 2024 | 1.6300 | 1.6300 | 1.5460 | 1.5480 | 1.5480 | - |
29 Apr 2024 | 1.6520 | 1.6520 | 1.5500 | 1.5580 | 1.5580 | - |
26 Apr 2024 | 1.5600 | 1.6600 | 1.5580 | 1.5580 | 1.5580 | 1,500 |
25 Apr 2024 | 1.6480 | 1.6480 | 1.5040 | 1.5240 | 1.5240 | - |
24 Apr 2024 | 1.6420 | 1.6420 | 1.5280 | 1.5440 | 1.5440 | - |
23 Apr 2024 | 1.5700 | 1.5700 | 1.4840 | 1.5420 | 1.5420 | - |
22 Apr 2024 | 1.5400 | 1.5920 | 1.5400 | 1.5920 | 1.5920 | 373 |
19 Apr 2024 | 1.4620 | 1.4620 | 1.3820 | 1.4600 | 1.4600 | - |
18 Apr 2024 | 1.6060 | 1.6060 | 1.4260 | 1.4280 | 1.4280 | - |
17 Apr 2024 | 1.6020 | 1.6020 | 1.4960 | 1.5060 | 1.5060 | - |
16 Apr 2024 | 1.7220 | 1.7220 | 1.5020 | 1.5100 | 1.5100 | 500 |
15 Apr 2024 | 1.6840 | 1.6840 | 1.5420 | 1.5420 | 1.5420 | - |
12 Apr 2024 | 1.7560 | 1.7560 | 1.5740 | 1.5740 | 1.5740 | - |
11 Apr 2024 | 1.6640 | 1.6640 | 1.5820 | 1.5840 | 1.5840 | - |
10 Apr 2024 | 1.7500 | 1.7500 | 1.5840 | 1.5840 | 1.5840 | 5,000 |
09 Apr 2024 | 1.8040 | 1.8040 | 1.6900 | 1.6900 | 1.6900 | - |
08 Apr 2024 | 1.6380 | 1.8640 | 1.6380 | 1.8640 | 1.8640 | 4,240 |
05 Apr 2024 | 1.5780 | 1.5780 | 1.5060 | 1.5060 | 1.5060 | - |
04 Apr 2024 | 1.5600 | 1.5600 | 1.5180 | 1.5580 | 1.5580 | 2,000 |
03 Apr 2024 | 1.5100 | 1.5140 | 1.4580 | 1.5140 | 1.5140 | 2,100 |
02 Apr 2024 | 1.6000 | 1.6000 | 1.4520 | 1.5660 | 1.5660 | 140 |
28 Mar 2024 | 1.5840 | 1.5840 | 1.5160 | 1.5360 | 1.5360 | 1,000 |
27 Mar 2024 | 1.5300 | 1.5300 | 1.5220 | 1.5220 | 1.5220 | - |
26 Mar 2024 | 1.5340 | 1.5340 | 1.4440 | 1.5000 | 1.5000 | 5,500 |
25 Mar 2024 | 1.4720 | 1.5020 | 1.4320 | 1.4800 | 1.4800 | 5,500 |
22 Mar 2024 | 1.5280 | 1.5500 | 1.4760 | 1.4760 | 1.4760 | 700 |
21 Mar 2024 | 1.4440 | 1.4500 | 1.4440 | 1.4500 | 1.4500 | - |
20 Mar 2024 | 1.3200 | 1.3880 | 1.3000 | 1.3880 | 1.3880 | - |
19 Mar 2024 | 1.2060 | 1.2060 | 1.1900 | 1.1900 | 1.1900 | - |
18 Mar 2024 | 1.2380 | 1.2380 | 1.1660 | 1.1900 | 1.1900 | - |
15 Mar 2024 | 1.3200 | 1.3200 | 1.2140 | 1.2140 | 1.2140 | - |
14 Mar 2024 | 1.3440 | 1.3440 | 1.2580 | 1.2600 | 1.2600 | - |
13 Mar 2024 | 1.3560 | 1.3560 | 1.2660 | 1.2660 | 1.2660 | - |
12 Mar 2024 | 1.3840 | 1.3840 | 1.3060 | 1.3100 | 1.3100 | - |
11 Mar 2024 | 1.3720 | 1.3720 | 1.3060 | 1.3200 | 1.3200 | - |
08 Mar 2024 | 1.4300 | 1.5300 | 1.3280 | 1.3320 | 1.3320 | 3,500 |
07 Mar 2024 | 1.3540 | 1.4480 | 1.3540 | 1.3920 | 1.3920 | 10,350 |
06 Mar 2024 | 1.3080 | 1.3580 | 1.2800 | 1.3580 | 1.3580 | 1,180 |
05 Mar 2024 | 1.1980 | 1.2800 | 1.1980 | 1.2800 | 1.2800 | - |
04 Mar 2024 | 1.1580 | 1.2480 | 1.1580 | 1.2380 | 1.2380 | 1,120 |
01 Mar 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1520 | 1.1520 | - |
29 Feb 2024 | 1.0120 | 1.1680 | 1.0120 | 1.1260 | 1.1260 | 4,180 |
28 Feb 2024 | 0.9720 | 1.0060 | 0.9720 | 1.0060 | 1.0060 | - |
27 Feb 2024 | 0.9560 | 1.0020 | 0.9560 | 0.9840 | 0.9840 | 15,100 |
26 Feb 2024 | 0.9220 | 0.9680 | 0.9220 | 0.9560 | 0.9560 | 7,790 |
23 Feb 2024 | 0.9720 | 0.9720 | 0.9480 | 0.9560 | 0.9560 | - |
22 Feb 2024 | 0.9680 | 0.9680 | 0.9400 | 0.9570 | 0.9570 | - |
21 Feb 2024 | 0.9440 | 0.9440 | 0.9120 | 0.9330 | 0.9330 | - |
20 Feb 2024 | 0.9420 | 0.9430 | 0.9240 | 0.9280 | 0.9280 | - |
19 Feb 2024 | 0.9810 | 0.9970 | 0.9340 | 0.9410 | 0.9410 | - |
16 Feb 2024 | 0.9640 | 1.0020 | 0.9490 | 1.0020 | 1.0020 | - |
15 Feb 2024 | 0.9120 | 0.9510 | 0.9120 | 0.9510 | 0.9510 | - |
14 Feb 2024 | 1.0300 | 1.0300 | 0.9480 | 0.9700 | 0.9700 | 1,600 |
13 Feb 2024 | 0.9660 | 0.9790 | 0.9510 | 0.9570 | 0.9570 | - |
12 Feb 2024 | 0.9520 | 0.9680 | 0.9350 | 0.9650 | 0.9650 | - |
09 Feb 2024 | 0.9440 | 0.9490 | 0.9330 | 0.9350 | 0.9350 | - |
08 Feb 2024 | 0.9000 | 0.9320 | 0.9000 | 0.9320 | 0.9320 | - |
07 Feb 2024 | 0.9510 | 0.9770 | 0.9230 | 0.9230 | 0.9230 | - |
06 Feb 2024 | 0.9770 | 0.9770 | 0.9400 | 0.9630 | 0.9630 | - |
05 Feb 2024 | 0.9750 | 0.9750 | 0.9540 | 0.9540 | 0.9540 | - |
02 Feb 2024 | 0.9910 | 1.0020 | 0.9670 | 0.9670 | 0.9670 | - |
01 Feb 2024 | 0.9290 | 0.9990 | 0.9290 | 0.9930 | 0.9930 | - |
31 Jan 2024 | 0.9420 | 0.9740 | 0.9290 | 0.9610 | 0.9610 | - |
30 Jan 2024 | 0.9200 | 0.9490 | 0.9000 | 0.9490 | 0.9490 | 15,000 |
29 Jan 2024 | 0.9470 | 0.9470 | 0.9030 | 0.9360 | 0.9360 | - |
26 Jan 2024 | 0.9310 | 0.9580 | 0.9310 | 0.9390 | 0.9390 | 300 |
25 Jan 2024 | 0.8960 | 0.9550 | 0.8960 | 0.9500 | 0.9500 | - |
24 Jan 2024 | 0.9010 | 0.9260 | 0.8970 | 0.9170 | 0.9170 | - |
23 Jan 2024 | 0.8940 | 0.8940 | 0.8820 | 0.8820 | 0.8820 | 300 |
22 Jan 2024 | 0.8990 | 0.8990 | 0.8550 | 0.8840 | 0.8840 | - |
19 Jan 2024 | 0.9010 | 0.9010 | 0.8710 | 0.8710 | 0.8710 | - |
18 Jan 2024 | 0.8910 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | - |
17 Jan 2024 | 0.9070 | 0.9070 | 0.8800 | 0.8800 | 0.8800 | - |
16 Jan 2024 | 0.9270 | 0.9270 | 0.9100 | 0.9100 | 0.9100 | - |
15 Jan 2024 | 0.9480 | 0.9490 | 0.9130 | 0.9130 | 0.9130 | - |
12 Jan 2024 | 0.9330 | 0.9370 | 0.9280 | 0.9280 | 0.9280 | - |
11 Jan 2024 | 0.9210 | 0.9250 | 0.9210 | 0.9250 | 0.9250 | - |
10 Jan 2024 | 0.9330 | 0.9330 | 0.9210 | 0.9210 | 0.9210 | - |
09 Jan 2024 | 0.9110 | 0.9370 | 0.9110 | 0.9210 | 0.9210 | - |
08 Jan 2024 | 0.9530 | 0.9530 | 0.9210 | 0.9210 | 0.9210 | 600 |
05 Jan 2024 | 0.9720 | 0.9720 | 0.9460 | 0.9470 | 0.9470 | - |
04 Jan 2024 | 0.9950 | 0.9950 | 0.9640 | 0.9650 | 0.9650 | - |
03 Jan 2024 | 0.9990 | 1.0500 | 0.9830 | 0.9830 | 0.9830 | 2,500 |
02 Jan 2024 | 1.0020 | 1.0420 | 1.0020 | 1.0180 | 1.0180 | - |
29 Dec 2023 | 1.0040 | 1.0620 | 0.9830 | 0.9830 | 0.9830 | - |
28 Dec 2023 | 1.0340 | 1.0340 | 1.0060 | 1.0060 | 1.0060 | - |
27 Dec 2023 | 1.0200 | 1.0340 | 0.9950 | 1.0320 | 1.0320 | 1,002 |
22 Dec 2023 | 0.9930 | 1.0360 | 0.9930 | 1.0120 | 1.0120 | - |
21 Dec 2023 | 1.0540 | 1.0540 | 1.0180 | 1.0220 | 1.0220 | - |
20 Dec 2023 | 1.0680 | 1.0680 | 1.0500 | 1.0520 | 1.0520 | 1,081 |
19 Dec 2023 | 1.0440 | 1.0620 | 1.0360 | 1.0360 | 1.0360 | - |
18 Dec 2023 | 1.1680 | 1.1680 | 1.0100 | 1.0100 | 1.0100 | - |
15 Dec 2023 | 0.9680 | 1.0420 | 0.9640 | 1.0420 | 1.0420 | - |
14 Dec 2023 | 0.9240 | 0.9740 | 0.9240 | 0.9740 | 0.9740 | - |
13 Dec 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9240 | 0.9240 | 2,900 |
12 Dec 2023 | 0.8800 | 0.9150 | 0.8800 | 0.9150 | 0.9150 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |