Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
09 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
08 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
07 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
06 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
03 May 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
02 May 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
30 Apr 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
29 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
26 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
25 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
24 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
23 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
22 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
19 Apr 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
18 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
17 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
16 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
15 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
12 Apr 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
11 Apr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
10 Apr 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
09 Apr 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
08 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
05 Apr 2024 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 1.4750 | 510 |
04 Apr 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 510 |
03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
02 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
28 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
27 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
26 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
25 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
22 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
21 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
19 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
18 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
15 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
14 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
13 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
12 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
11 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
08 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
07 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
06 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
05 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
04 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
01 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
29 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
28 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
27 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 800 |
26 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
23 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
22 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
21 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
20 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
19 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
16 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
15 Feb 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
14 Feb 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
13 Feb 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
12 Feb 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
09 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
08 Feb 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
07 Feb 2024 | 1.5250 | 1.5250 | 1.4600 | 1.4600 | 1.4600 | 316 |
06 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
05 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
02 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
01 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
31 Jan 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
30 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
29 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
26 Jan 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
25 Jan 2024 | 1.4850 | 1.5500 | 1.4850 | 1.5500 | 1.5500 | 316 |
24 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
23 Jan 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
22 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
18 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
17 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
16 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
15 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
12 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
11 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
10 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
09 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
08 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
05 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
04 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
03 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
02 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
29 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
28 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
27 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
22 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
21 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
20 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
18 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
15 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |