Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.4765 | 1.4800 | 1.4765 | 1.4800 | 1.4800 | 1,000 |
22 May 2024 | 1.4895 | 1.4895 | 1.4700 | 1.4700 | 1.4700 | 21,000 |
21 May 2024 | 1.5145 | 1.5145 | 1.4830 | 1.4830 | 1.4830 | 32,370 |
20 May 2024 | 1.5100 | 1.5275 | 1.5100 | 1.5275 | 1.5275 | 19,790 |
17 May 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
16 May 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
15 May 2024 | 1.4020 | 1.4240 | 1.4015 | 1.4240 | 1.4240 | 4,960 |
14 May 2024 | 1.3665 | 1.3755 | 1.3665 | 1.3755 | 1.3755 | 1,172 |
13 May 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 4,968 |
10 May 2024 | 1.4065 | 1.4200 | 1.4065 | 1.4200 | 1.4200 | 1,000 |
09 May 2024 | 1.3845 | 1.4180 | 1.3845 | 1.4180 | 1.4180 | 798 |
08 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
07 May 2024 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | - |
06 May 2024 | 1.3540 | 1.3820 | 1.3540 | 1.3820 | 1.3820 | 670 |
03 May 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
02 May 2024 | 1.3445 | 1.3460 | 1.3335 | 1.3335 | 1.3335 | 6,000 |
30 Apr 2024 | 1.4005 | 1.4005 | 1.3860 | 1.3860 | 1.3860 | 26,500 |
29 Apr 2024 | 1.4355 | 1.4360 | 1.4355 | 1.4360 | 1.4360 | 6,300 |
26 Apr 2024 | 1.4025 | 1.4025 | 1.3990 | 1.3990 | 1.3990 | 17,000 |
25 Apr 2024 | 1.3270 | 1.3575 | 1.3270 | 1.3575 | 1.3575 | 3,000 |
24 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
23 Apr 2024 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | 1.3115 | - |
22 Apr 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
19 Apr 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
18 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
17 Apr 2024 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | 1.3605 | - |
16 Apr 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
15 Apr 2024 | 1.3780 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 7,340 |
12 Apr 2024 | 1.4170 | 1.4365 | 1.4145 | 1.4365 | 1.4365 | 11,009 |
11 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
10 Apr 2024 | 1.3690 | 1.3845 | 1.3345 | 1.3675 | 1.3675 | 18,250 |
09 Apr 2024 | 1.3965 | 1.4220 | 1.3965 | 1.4200 | 1.4200 | 6,500 |
08 Apr 2024 | 1.3685 | 1.3685 | 1.3505 | 1.3505 | 1.3505 | 8,000 |
05 Apr 2024 | 1.3445 | 1.3735 | 1.3270 | 1.3735 | 1.3735 | 6,250 |
04 Apr 2024 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | - |
03 Apr 2024 | 1.3065 | 1.3230 | 1.3065 | 1.3230 | 1.3230 | 3,615 |
02 Apr 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
28 Mar 2024 | 1.2740 | 1.3200 | 1.2740 | 1.3200 | 1.3200 | 7,100 |
27 Mar 2024 | 1.2440 | 1.3100 | 1.2440 | 1.3100 | 1.3100 | 11,000 |
26 Mar 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
25 Mar 2024 | 1.2200 | 1.2220 | 1.2120 | 1.2120 | 1.2120 | 19,600 |
22 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
21 Mar 2024 | 1.2560 | 1.2700 | 1.2560 | 1.2700 | 1.2700 | 5,000 |
20 Mar 2024 | 1.1920 | 1.2100 | 1.1920 | 1.2100 | 1.2100 | 17,000 |
19 Mar 2024 | 1.2380 | 1.2380 | 1.2280 | 1.2280 | 1.2280 | 6,544 |
18 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 229 |
15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
14 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
13 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
12 Mar 2024 | 1.2120 | 1.2380 | 1.2000 | 1.2100 | 1.2100 | 56,741 |
11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
08 Mar 2024 | 1.2140 | 1.2420 | 1.2000 | 1.2180 | 1.2180 | 43,000 |
07 Mar 2024 | 1.2340 | 1.2340 | 1.2200 | 1.2200 | 1.2200 | 16,000 |
07 Mar 2024 | 0.0125 Dividend | |||||
06 Mar 2024 | 1.1580 | 1.1880 | 1.1580 | 1.1880 | 1.1755 | 21,020 |
05 Mar 2024 | 1.1300 | 1.1300 | 1.1220 | 1.1220 | 1.1102 | 3,000 |
04 Mar 2024 | 1.1120 | 1.1480 | 1.1120 | 1.1480 | 1.1359 | 2,500 |
01 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0785 | 10,938 |
29 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0330 | - |
28 Feb 2024 | 1.0220 | 1.0500 | 1.0220 | 1.0320 | 1.0211 | 20,309 |
27 Feb 2024 | 1.0040 | 1.0180 | 1.0040 | 1.0180 | 1.0073 | 3,000 |
26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
23 Feb 2024 | 1.0040 | 1.0500 | 1.0040 | 1.0380 | 1.0271 | 11,500 |
22 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0014 | - |
21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9994 | - |
20 Feb 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0053 | - |
19 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 0.9915 | 6,770 |
16 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0192 | - |
15 Feb 2024 | 0.9910 | 1.0040 | 0.9910 | 1.0040 | 0.9934 | 24,000 |
14 Feb 2024 | 0.9750 | 0.9750 | 0.9670 | 0.9670 | 0.9568 | 6,850 |
13 Feb 2024 | 1.0040 | 1.0040 | 0.9650 | 0.9650 | 0.9548 | 9,000 |
12 Feb 2024 | 0.9960 | 0.9970 | 0.9960 | 0.9970 | 0.9865 | 3,400 |
09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9895 | 10,000 |
08 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0073 | - |
07 Feb 2024 | 1.0280 | 1.0480 | 1.0280 | 1.0480 | 1.0370 | 6,570 |
06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0093 | - |
05 Feb 2024 | 1.0280 | 1.0480 | 1.0220 | 1.0480 | 1.0370 | 13,000 |
02 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0845 | 3,000 |
01 Feb 2024 | 1.0560 | 1.0780 | 1.0560 | 1.0780 | 1.0667 | 3,000 |
31 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0706 | - |
30 Jan 2024 | 1.0900 | 1.1020 | 1.0900 | 1.1020 | 1.0904 | 6,000 |
29 Jan 2024 | 1.0940 | 1.1100 | 1.0860 | 1.1100 | 1.0983 | 17,378 |
26 Jan 2024 | 1.1120 | 1.1460 | 1.1120 | 1.1460 | 1.1339 | 8,000 |
25 Jan 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1023 | 2,000 |
24 Jan 2024 | 1.1040 | 1.1140 | 1.0900 | 1.0900 | 1.0785 | 17,000 |
23 Jan 2024 | 1.0800 | 1.1060 | 1.0800 | 1.1060 | 1.0944 | 17,000 |
22 Jan 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0469 | - |
19 Jan 2024 | 1.0500 | 1.0520 | 1.0500 | 1.0520 | 1.0409 | 200 |
18 Jan 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0211 | - |
17 Jan 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0053 | - |
16 Jan 2024 | 1.0640 | 1.0640 | 1.0380 | 1.0380 | 1.0271 | 24,000 |
15 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0706 | - |
12 Jan 2024 | 1.0440 | 1.0820 | 1.0440 | 1.0820 | 1.0706 | 3,000 |
11 Jan 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0172 | - |
10 Jan 2024 | 1.0340 | 1.0640 | 1.0340 | 1.0400 | 1.0291 | 10,000 |
09 Jan 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0350 | - |
08 Jan 2024 | 1.0740 | 1.0800 | 1.0740 | 1.0800 | 1.0686 | 8,550 |
05 Jan 2024 | 1.0500 | 1.0820 | 1.0500 | 1.0820 | 1.0706 | 3,069 |
04 Jan 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0568 | - |
03 Jan 2024 | 1.1180 | 1.1180 | 1.0820 | 1.0820 | 1.0706 | 34,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |