Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | - |
07 Dec 2023 | 1.3258 | 1.4054 | 1.3258 | 1.4054 | 1.4054 | 7,542 |
06 Dec 2023 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
05 Dec 2023 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | - |
04 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 490 |
01 Dec 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
30 Nov 2023 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | - |
29 Nov 2023 | 1.3414 | 1.3414 | 1.3316 | 1.3316 | 1.3316 | 1,250 |
28 Nov 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
27 Nov 2023 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | - |
24 Nov 2023 | 1.3518 | 1.3518 | 1.3518 | 1.3518 | 1.3518 | - |
23 Nov 2023 | 1.3348 | 1.3348 | 1.3348 | 1.3348 | 1.3348 | - |
22 Nov 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
21 Nov 2023 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | - |
20 Nov 2023 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | - |
17 Nov 2023 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | - |
16 Nov 2023 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
15 Nov 2023 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | - |
14 Nov 2023 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
13 Nov 2023 | 1.4734 | 1.4734 | 1.4734 | 1.4734 | 1.4734 | - |
10 Nov 2023 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
09 Nov 2023 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | - |
08 Nov 2023 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | - |
07 Nov 2023 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | - |
06 Nov 2023 | 1.5568 | 1.5568 | 1.5568 | 1.5568 | 1.5568 | - |
03 Nov 2023 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | - |
02 Nov 2023 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | - |
01 Nov 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
31 Oct 2023 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | - |
30 Oct 2023 | 1.6536 | 1.6536 | 1.6536 | 1.6536 | 1.6536 | - |
27 Oct 2023 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | - |
26 Oct 2023 | 1.6998 | 1.6998 | 1.6998 | 1.6998 | 1.6998 | - |
25 Oct 2023 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | - |
24 Oct 2023 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | - |
23 Oct 2023 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | - |
20 Oct 2023 | 1.9214 | 1.9214 | 1.9214 | 1.9214 | 1.9214 | - |
19 Oct 2023 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | - |
18 Oct 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
17 Oct 2023 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | - |
16 Oct 2023 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
13 Oct 2023 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | - |
12 Oct 2023 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
11 Oct 2023 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | - |
10 Oct 2023 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | - |
09 Oct 2023 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
06 Oct 2023 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
05 Oct 2023 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | - |
04 Oct 2023 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
03 Oct 2023 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
02 Oct 2023 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
29 Sept 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
28 Sept 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
27 Sept 2023 | 2.2965 | 2.2965 | 2.2965 | 2.2965 | 2.2965 | - |
26 Sept 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
25 Sept 2023 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
22 Sept 2023 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | - |
21 Sept 2023 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
20 Sept 2023 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | - |
19 Sept 2023 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | - |
18 Sept 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
15 Sept 2023 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
14 Sept 2023 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | - |
13 Sept 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
12 Sept 2023 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
11 Sept 2023 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
08 Sept 2023 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
07 Sept 2023 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | - |
06 Sept 2023 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
05 Sept 2023 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
04 Sept 2023 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
01 Sept 2023 | 2.0400 | 2.0410 | 2.0400 | 2.0410 | 2.0410 | - |
31 Aug 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
30 Aug 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
29 Aug 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
28 Aug 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
25 Aug 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
24 Aug 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
23 Aug 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
22 Aug 2023 | 1.9580 | 2.0000 | 1.9580 | 2.0000 | 2.0000 | 4,659 |
21 Aug 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
18 Aug 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
17 Aug 2023 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
16 Aug 2023 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
15 Aug 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
14 Aug 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
11 Aug 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
10 Aug 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
09 Aug 2023 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
08 Aug 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
07 Aug 2023 | 1.7380 | 1.7400 | 1.7380 | 1.7400 | 1.7400 | - |
04 Aug 2023 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
03 Aug 2023 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
02 Aug 2023 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |