Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 1,750 |
18 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,400 |
15 Mar 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 8,900 |
14 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 850 |
13 Mar 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 350 |
12 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 30,900 |
11 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
08 Mar 2024 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 8,550 |
07 Mar 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,000 |
06 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 10,100 |
05 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
01 Mar 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 1,150 |
29 Feb 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 20,950 |
28 Feb 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 4,300 |
27 Feb 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 10,050 |
26 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 61,500 |
23 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 8,000 |
22 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 6,900 |
21 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,250 |
20 Feb 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 1,550 |
19 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 10,100 |
16 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 29,200 |
15 Feb 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 31,050 |
14 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 11,000 |
13 Feb 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 16,100 |
09 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
08 Feb 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 4,000 |
07 Feb 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 4,400 |
06 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 900 |
05 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 31,500 |
02 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 2,350 |
01 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 4,000 |
31 Jan 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 18,450 |
30 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,500 |
29 Jan 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 11,700 |
26 Jan 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,150 |
25 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
24 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
23 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,050 |
22 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 11,500 |
19 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,100 |
18 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
17 Jan 2024 | 1.3900 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 43,900 |
16 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 50 |
15 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 10,350 |
12 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,800 |
11 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,000 |
10 Jan 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 800 |
09 Jan 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 7,650 |
08 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
05 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 900 |
04 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 5,450 |
03 Jan 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 11,050 |
02 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
29 Dec 2023 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 17,950 |
28 Dec 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 11,300 |
27 Dec 2023 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 8,850 |
26 Dec 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 12,050 |
22 Dec 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 15,850 |
21 Dec 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 24,150 |
20 Dec 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 2,550 |
19 Dec 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 33,400 |
18 Dec 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 87,550 |
15 Dec 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 6,150 |
14 Dec 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 48,700 |
13 Dec 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 42,850 |
12 Dec 2023 | 1.3400 | 1.5000 | 1.3400 | 1.5000 | 1.5000 | 10,050 |
11 Dec 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 36,350 |
08 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,600 |
07 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
06 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 6,050 |
05 Dec 2023 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 19,500 |
04 Dec 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 81,450 |
01 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 35,300 |
30 Nov 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 22,250 |
29 Nov 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 3,300 |
28 Nov 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
27 Nov 2023 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 16,850 |
24 Nov 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
23 Nov 2023 | 1.5000 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 2,850 |
22 Nov 2023 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 21,150 |
21 Nov 2023 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 12,700 |
20 Nov 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 27,700 |
17 Nov 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 4,800 |
16 Nov 2023 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 50,900 |
15 Nov 2023 | 1.4900 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 10,250 |
14 Nov 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 9,400 |
10 Nov 2023 | 1.4600 | 1.7000 | 1.4500 | 1.5300 | 1.5300 | 172,000 |
09 Nov 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 15,050 |
08 Nov 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 15,400 |
07 Nov 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
06 Nov 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 4,700 |
03 Nov 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 25,400 |
02 Nov 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 7,650 |
01 Nov 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,000 |
31 Oct 2023 | 1.4000 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 23,050 |
30 Oct 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 10,400 |
27 Oct 2023 | 1.3700 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 7,500 |
26 Oct 2023 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 64,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |