Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2395 | 1.2395 | 1.2395 | 1.2395 | 1.2395 | - |
02 May 2024 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | 1.2365 | - |
30 Apr 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | - |
29 Apr 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
26 Apr 2024 | 1.2505 | 1.2505 | 1.2505 | 1.2505 | 1.2505 | - |
25 Apr 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
24 Apr 2024 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | - |
23 Apr 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
22 Apr 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
19 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
18 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
17 Apr 2024 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | - |
16 Apr 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
15 Apr 2024 | 1.4060 | 1.4060 | 1.4000 | 1.4000 | 1.4000 | 650 |
12 Apr 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
11 Apr 2024 | 1.5090 | 1.5090 | 1.4840 | 1.4840 | 1.4840 | 280 |
10 Apr 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
09 Apr 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
08 Apr 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
05 Apr 2024 | 1.4560 | 1.4740 | 1.4560 | 1.4740 | 1.4740 | 125 |
04 Apr 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
03 Apr 2024 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | - |
02 Apr 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
28 Mar 2024 | 1.3960 | 1.4135 | 1.3960 | 1.4135 | 1.4135 | 50 |
27 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
26 Mar 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
25 Mar 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | - |
22 Mar 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
21 Mar 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 70 |
20 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
19 Mar 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 2,000 |
18 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
15 Mar 2024 | 1.4560 | 1.4635 | 1.4560 | 1.4635 | 1.4635 | 3,000 |
14 Mar 2024 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | 1.4865 | - |
13 Mar 2024 | 1.4910 | 1.5220 | 1.4910 | 1.5220 | 1.5220 | 1,100 |
12 Mar 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
11 Mar 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 180 |
08 Mar 2024 | 1.4955 | 1.4955 | 1.4955 | 1.4955 | 1.4955 | - |
07 Mar 2024 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
06 Mar 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
05 Mar 2024 | 1.5180 | 1.5180 | 1.5155 | 1.5155 | 1.5155 | 1 |
04 Mar 2024 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | 1.5375 | - |
01 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
29 Feb 2024 | 1.4785 | 1.4785 | 1.4785 | 1.4785 | 1.4785 | - |
28 Feb 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
27 Feb 2024 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | - |
26 Feb 2024 | 1.4260 | 1.4975 | 1.4160 | 1.4975 | 1.4975 | 1,087 |
23 Feb 2024 | 1.4620 | 1.4620 | 1.4525 | 1.4525 | 1.4525 | 2,000 |
22 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
21 Feb 2024 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
20 Feb 2024 | 1.5335 | 1.5855 | 1.5335 | 1.5855 | 1.5855 | 370 |
19 Feb 2024 | 1.5060 | 1.5060 | 1.4700 | 1.4700 | 1.4700 | 1,000 |
16 Feb 2024 | 1.3805 | 1.6045 | 1.3805 | 1.6045 | 1.6045 | 2,660 |
15 Feb 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
14 Feb 2024 | 1.2955 | 1.3285 | 1.2955 | 1.3285 | 1.3285 | 450 |
13 Feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
12 Feb 2024 | 1.3065 | 1.3065 | 1.3065 | 1.3065 | 1.3065 | - |
09 Feb 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
08 Feb 2024 | 1.2580 | 1.2870 | 1.2580 | 1.2870 | 1.2870 | 1,500 |
07 Feb 2024 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | 1.2665 | - |
06 Feb 2024 | 1.2265 | 1.2535 | 1.2265 | 1.2535 | 1.2535 | 350 |
05 Feb 2024 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | 1.1780 | - |
02 Feb 2024 | 1.1370 | 1.2110 | 1.1370 | 1.2110 | 1.2110 | 2,400 |
01 Feb 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
31 Jan 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
30 Jan 2024 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | 1.1485 | - |
29 Jan 2024 | 1.1765 | 1.1830 | 1.1765 | 1.1830 | 1.1830 | 2,000 |
26 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
25 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
24 Jan 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
23 Jan 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
22 Jan 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
19 Jan 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
18 Jan 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
17 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
16 Jan 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
15 Jan 2024 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | 1.1195 | - |
12 Jan 2024 | 1.1005 | 1.1220 | 1.1005 | 1.1195 | 1.1195 | 5,045 |
11 Jan 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
10 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
09 Jan 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
08 Jan 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 500 |
05 Jan 2024 | 0.9866 | 0.9876 | 0.9866 | 0.9876 | 0.9876 | 2,000 |
04 Jan 2024 | 0.9672 | 0.9672 | 0.9672 | 0.9672 | 0.9672 | - |
03 Jan 2024 | 0.9516 | 0.9750 | 0.9516 | 0.9750 | 0.9750 | 200 |
02 Jan 2024 | 0.9408 | 0.9768 | 0.9408 | 0.9768 | 0.9768 | 100 |
29 Dec 2023 | 0.9234 | 0.9428 | 0.9234 | 0.9428 | 0.9428 | - |
28 Dec 2023 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | 0.9472 | - |
27 Dec 2023 | 0.9554 | 0.9750 | 0.9554 | 0.9750 | 0.9750 | 2,000 |
22 Dec 2023 | 0.9372 | 0.9968 | 0.9372 | 0.9968 | 0.9968 | 1,100 |
21 Dec 2023 | 0.9654 | 0.9654 | 0.9654 | 0.9654 | 0.9654 | - |
20 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
19 Dec 2023 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | - |
18 Dec 2023 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | - |
15 Dec 2023 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | 0.9482 | - |
14 Dec 2023 | 0.9172 | 0.9400 | 0.9172 | 0.9400 | 0.9400 | 2,000 |
13 Dec 2023 | 0.9176 | 0.9176 | 0.9176 | 0.9176 | 0.9176 | - |
12 Dec 2023 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | 0.9094 | - |
11 Dec 2023 | 0.9124 | 0.9124 | 0.9124 | 0.9124 | 0.9124 | - |
08 Dec 2023 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | 0.8976 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |