Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 2,300 |
16 May 2024 | 1.1320 | 1.1320 | 1.1200 | 1.1200 | 1.1200 | 2,300 |
15 May 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
14 May 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 1,000 |
13 May 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
10 May 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
09 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
08 May 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
07 May 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 50 |
06 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
03 May 2024 | 1.1240 | 1.1660 | 1.1240 | 1.1660 | 1.1660 | 150 |
02 May 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
30 Apr 2024 | 1.1920 | 1.1920 | 1.1700 | 1.1700 | 1.1700 | 2,083 |
29 Apr 2024 | 1.2200 | 1.2340 | 1.2200 | 1.2340 | 1.2340 | 200 |
26 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
25 Apr 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 40 |
24 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
23 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
22 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
19 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
18 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
17 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
16 Apr 2024 | 1.3060 | 1.3060 | 1.2900 | 1.2900 | 1.2900 | 2,000 |
15 Apr 2024 | 1.2720 | 1.3620 | 1.2720 | 1.3620 | 1.3620 | 2,850 |
12 Apr 2024 | 1.2160 | 1.3080 | 1.2160 | 1.3080 | 1.3080 | 9,089 |
11 Apr 2024 | 1.2220 | 1.2420 | 1.2220 | 1.2400 | 1.2400 | 7,690 |
10 Apr 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
09 Apr 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
08 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
05 Apr 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
04 Apr 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
03 Apr 2024 | 1.0660 | 1.1360 | 1.0660 | 1.1360 | 1.1360 | 8,802 |
02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Mar 2024 | 0.9850 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 1,100 |
27 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 2,650 |
26 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
25 Mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 200 |
22 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
21 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
20 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,000 |
19 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,000 |
18 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
15 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
11 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 10 |
08 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 300 |
07 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
06 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
05 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 250 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
01 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
29 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
27 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
23 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 260 |
22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
21 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
20 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
19 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 150 |
16 Feb 2024 | 1.1000 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 10,237 |
15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
14 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
13 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
12 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
09 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 2,250 |
08 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 170 |
07 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
06 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 1,000 |
05 Feb 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 2,650 |
02 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
01 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
31 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
30 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
29 Jan 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 5,208 |
26 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
24 Jan 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 1,000 |
23 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
22 Jan 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 3,000 |
19 Jan 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
18 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
17 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 200 |
16 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
15 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
12 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
11 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
10 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
09 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 2,000 |
08 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
05 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
04 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
03 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
02 Jan 2024 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 3,246 |
29 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
28 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
27 Dec 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 480 |
22 Dec 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 6,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |