Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 3,000 |
13 Jun 2024 | 1.5400 | 1.6300 | 1.5400 | 1.5700 | 1.5700 | 21,700 |
12 Jun 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | - |
11 Jun 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
10 Jun 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 600 |
07 Jun 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 1,000 |
06 Jun 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 1 |
05 Jun 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 10,000 |
04 Jun 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 3,008 |
03 Jun 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 5,944 |
31 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
30 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 20,750 |
29 May 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 400 |
28 May 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | - |
27 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 25 |
24 May 2024 | 1.4900 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 700 |
23 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 8,000 |
22 May 2024 | 1.4900 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 1,920 |
21 May 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 55,500 |
20 May 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
17 May 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5600 | 1.5600 | 39,425 |
16 May 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5000 | 1.5000 | 77,970 |
15 May 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 6,250 |
14 May 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 11,300 |
13 May 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 36,500 |
10 May 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 10,400 |
09 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
08 May 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 900 |
07 May 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
06 May 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 22,250 |
03 May 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
02 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
30 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 300 |
29 Apr 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 18,500 |
26 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
25 Apr 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
24 Apr 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,000 |
23 Apr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | - |
22 Apr 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 27,000 |
19 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
18 Apr 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,379 |
17 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 5,500 |
16 Apr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 7,597 |
15 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 5,980 |
12 Apr 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 9,300 |
11 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
10 Apr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 7,379 |
09 Apr 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 5,800 |
08 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 2,000 |
05 Apr 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 12,300 |
04 Apr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 43,300 |
03 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 8,500 |
02 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 10,100 |
28 Mar 2024 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 9,335 |
27 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | - |
26 Mar 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 18,600 |
25 Mar 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
22 Mar 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 600 |
21 Mar 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | - |
20 Mar 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1 |
19 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | - |
18 Mar 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 4,300 |
15 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
14 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
13 Mar 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
12 Mar 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 325 |
11 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
08 Mar 2024 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 500 |
07 Mar 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 8,800 |
06 Mar 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,200 |
05 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
04 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,500 |
01 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | - |
29 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 3,000 |
28 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
27 Feb 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 11,000 |
26 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 7,000 |
23 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 8,000 |
22 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
21 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | - |
20 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 2,000 |
19 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 1,500 |
16 Feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
15 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 4,001 |
14 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
13 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 602 |
12 Feb 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 30,000 |
09 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 9,000 |
08 Feb 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 1,226 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
06 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 16,750 |
05 Feb 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 29,010 |
02 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 6,100 |
01 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 20,200 |
31 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
30 Jan 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 1,250 |
29 Jan 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 3,500 |
26 Jan 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 4,000 |
25 Jan 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 600 |
24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |