Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 10,000 |
02 May 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 2,000 |
30 Apr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | - |
29 Apr 2024 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | - |
26 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | - |
25 Apr 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 4,500 |
24 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | - |
23 Apr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | - |
22 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | - |
19 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | - |
18 Apr 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | - |
17 Apr 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 850 |
16 Apr 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | - |
15 Apr 2024 | 1.1400 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 800 |
12 Apr 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 1,500 |
11 Apr 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | - |
10 Apr 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | - |
09 Apr 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | - |
08 Apr 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 4,351 |
05 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | - |
04 Apr 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 10,000 |
03 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
02 Apr 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | - |
28 Mar 2024 | 0.9990 | 1.0200 | 0.9990 | 1.0200 | 1.0200 | - |
27 Mar 2024 | 1.0000 | 1.0040 | 0.9960 | 0.9960 | 0.9960 | - |
26 Mar 2024 | 0.9920 | 1.0160 | 0.9920 | 1.0160 | 1.0160 | - |
25 Mar 2024 | 0.9760 | 0.9950 | 0.9760 | 0.9800 | 0.9800 | - |
22 Mar 2024 | 0.9770 | 0.9970 | 0.9750 | 0.9890 | 0.9890 | - |
21 Mar 2024 | 0.9980 | 1.0040 | 0.9870 | 0.9890 | 0.9890 | - |
20 Mar 2024 | 0.9870 | 0.9870 | 0.9800 | 0.9870 | 0.9870 | - |
19 Mar 2024 | 0.9870 | 1.0380 | 0.9830 | 0.9930 | 0.9930 | 2,050 |
18 Mar 2024 | 0.9490 | 1.0080 | 0.9480 | 0.9930 | 0.9930 | - |
15 Mar 2024 | 0.8920 | 0.9470 | 0.8920 | 0.9470 | 0.9470 | 10,000 |
14 Mar 2024 | 0.8820 | 0.9080 | 0.8820 | 0.9080 | 0.9080 | - |
13 Mar 2024 | 0.8410 | 0.8910 | 0.8410 | 0.8910 | 0.8910 | 10,000 |
12 Mar 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8490 | 0.8490 | - |
11 Mar 2024 | 0.8410 | 0.8570 | 0.8410 | 0.8410 | 0.8410 | - |
08 Mar 2024 | 0.8650 | 0.8680 | 0.8500 | 0.8500 | 0.8500 | - |
07 Mar 2024 | 0.8660 | 0.9240 | 0.8650 | 0.8720 | 0.8720 | 11,000 |
06 Mar 2024 | 0.9050 | 0.9100 | 0.8790 | 0.8790 | 0.8790 | - |
05 Mar 2024 | 0.9190 | 0.9210 | 0.8840 | 0.8840 | 0.8840 | - |
05 Mar 2024 | 0.03 Dividend | |||||
04 Mar 2024 | 0.9030 | 0.9330 | 0.9030 | 0.9250 | 0.8950 | - |
01 Mar 2024 | 0.8950 | 0.9020 | 0.8890 | 0.9020 | 0.8727 | - |
29 Feb 2024 | 0.8720 | 0.8950 | 0.8680 | 0.8950 | 0.8660 | - |
28 Feb 2024 | 0.8700 | 0.8740 | 0.8660 | 0.8730 | 0.8447 | - |
27 Feb 2024 | 0.8750 | 0.8910 | 0.8750 | 0.8910 | 0.8621 | - |
26 Feb 2024 | 0.8580 | 0.8690 | 0.8540 | 0.8690 | 0.8408 | - |
23 Feb 2024 | 0.8690 | 0.8730 | 0.8650 | 0.8650 | 0.8369 | - |
22 Feb 2024 | 0.8740 | 0.8780 | 0.8740 | 0.8780 | 0.8495 | - |
21 Feb 2024 | 0.8580 | 0.9010 | 0.8540 | 0.9010 | 0.8718 | 3,400 |
20 Feb 2024 | 0.8670 | 0.8780 | 0.8620 | 0.8780 | 0.8495 | - |
19 Feb 2024 | 0.8700 | 0.8710 | 0.8700 | 0.8710 | 0.8428 | - |
16 Feb 2024 | 0.8680 | 0.8990 | 0.8680 | 0.8740 | 0.8457 | - |
15 Feb 2024 | 0.8440 | 0.8760 | 0.8440 | 0.8710 | 0.8428 | - |
14 Feb 2024 | 0.8260 | 0.8480 | 0.8260 | 0.8480 | 0.8205 | - |
13 Feb 2024 | 0.8380 | 0.8440 | 0.8330 | 0.8350 | 0.8079 | - |
12 Feb 2024 | 0.8290 | 0.8520 | 0.8290 | 0.8520 | 0.8244 | - |
09 Feb 2024 | 0.8490 | 0.8530 | 0.8420 | 0.8420 | 0.8147 | - |
08 Feb 2024 | 0.8490 | 0.8590 | 0.8470 | 0.8580 | 0.8302 | - |
07 Feb 2024 | 0.8520 | 0.8710 | 0.8490 | 0.8500 | 0.8224 | - |
06 Feb 2024 | 0.8340 | 0.8610 | 0.8320 | 0.8560 | 0.8282 | - |
05 Feb 2024 | 0.8480 | 0.8480 | 0.8220 | 0.8430 | 0.8157 | - |
02 Feb 2024 | 0.8670 | 0.8700 | 0.8620 | 0.8640 | 0.8360 | - |
01 Feb 2024 | 0.8710 | 0.8840 | 0.8700 | 0.8840 | 0.8553 | - |
31 Jan 2024 | 0.8880 | 0.9200 | 0.8870 | 0.8910 | 0.8621 | - |
30 Jan 2024 | 0.8960 | 0.8960 | 0.8900 | 0.8900 | 0.8611 | - |
29 Jan 2024 | 0.8730 | 0.8770 | 0.8700 | 0.8700 | 0.8418 | - |
26 Jan 2024 | 0.8830 | 0.8930 | 0.8750 | 0.8750 | 0.8466 | - |
25 Jan 2024 | 0.8870 | 0.8950 | 0.8870 | 0.8950 | 0.8660 | - |
24 Jan 2024 | 0.8770 | 0.8930 | 0.8770 | 0.8930 | 0.8640 | - |
23 Jan 2024 | 0.8850 | 0.9080 | 0.8790 | 0.8850 | 0.8563 | - |
22 Jan 2024 | 0.8670 | 0.8900 | 0.8670 | 0.8900 | 0.8611 | - |
19 Jan 2024 | 0.8520 | 0.8700 | 0.8520 | 0.8690 | 0.8408 | - |
18 Jan 2024 | 0.8520 | 0.8730 | 0.8520 | 0.8620 | 0.8340 | - |
17 Jan 2024 | 0.8710 | 0.8880 | 0.8680 | 0.8750 | 0.8466 | - |
16 Jan 2024 | 0.8950 | 0.9320 | 0.8940 | 0.9030 | 0.8737 | 1,000 |
15 Jan 2024 | 0.9200 | 0.9200 | 0.9070 | 0.9070 | 0.8776 | - |
12 Jan 2024 | 0.9310 | 0.9440 | 0.9290 | 0.9290 | 0.8989 | - |
11 Jan 2024 | 0.9020 | 0.9470 | 0.8870 | 0.8870 | 0.8582 | 2,000 |
10 Jan 2024 | 0.9220 | 0.9260 | 0.9120 | 0.9230 | 0.8931 | 2,000 |
09 Jan 2024 | 0.9270 | 0.9310 | 0.9270 | 0.9300 | 0.8998 | - |
08 Jan 2024 | 0.9410 | 0.9430 | 0.9360 | 0.9380 | 0.9076 | - |
05 Jan 2024 | 0.9580 | 1.0040 | 0.9410 | 0.9410 | 0.9105 | 2,100 |
04 Jan 2024 | 0.9290 | 0.9610 | 0.9260 | 0.9610 | 0.9298 | - |
03 Jan 2024 | 0.9230 | 0.9400 | 0.9170 | 0.9350 | 0.9047 | - |
02 Jan 2024 | 0.9320 | 0.9430 | 0.9260 | 0.9430 | 0.9124 | - |
29 Dec 2023 | 0.9210 | 0.9230 | 0.9210 | 0.9210 | 0.8911 | - |
28 Dec 2023 | 0.9370 | 0.9580 | 0.9320 | 0.9530 | 0.9221 | - |
27 Dec 2023 | 0.9200 | 0.9720 | 0.9180 | 0.9400 | 0.9095 | 3,000 |
22 Dec 2023 | 0.9080 | 0.9110 | 0.9080 | 0.9110 | 0.8815 | - |
21 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8611 | - |
20 Dec 2023 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8544 | - |
19 Dec 2023 | 0.8830 | 0.9050 | 0.8830 | 0.8970 | 0.8679 | - |
18 Dec 2023 | 0.9000 | 0.9030 | 0.8920 | 0.8920 | 0.8631 | - |
15 Dec 2023 | 0.9180 | 0.9250 | 0.8950 | 0.8950 | 0.8660 | - |
14 Dec 2023 | 0.8900 | 0.9190 | 0.8900 | 0.9190 | 0.8892 | - |
13 Dec 2023 | 0.8300 | 0.8910 | 0.8300 | 0.8740 | 0.8457 | - |
12 Dec 2023 | 0.8660 | 0.8660 | 0.8400 | 0.8410 | 0.8137 | - |
11 Dec 2023 | 0.8700 | 0.8740 | 0.8600 | 0.8650 | 0.8369 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |