Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,000 |
22 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
21 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
20 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
17 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
16 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
15 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
14 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
13 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
10 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
09 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
08 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
07 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
06 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
03 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
02 May 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | - |
30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
29 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
26 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
25 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,000 |
23 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
22 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
17 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 1 |
16 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
15 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
12 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
11 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
10 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
09 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
08 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
05 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
03 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
27 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
26 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
25 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
22 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
21 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
20 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
18 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
15 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
14 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
13 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
12 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
11 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
08 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
07 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
06 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
01 Mar 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 18 |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 Feb 2024 | 0.0095 Dividend | |||||
28 Feb 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1400 | 1.1305 | 500 |
27 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0611 | - |
26 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0809 | - |
23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0908 | - |
22 Feb 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.0908 | 2,200 |
21 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
20 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
19 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
16 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1107 | - |
15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
14 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
13 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1107 | - |
12 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1107 | - |
09 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0908 | - |
07 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
06 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
05 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | 1,000 |
02 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
01 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
31 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1206 | - |
29 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
26 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
25 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
24 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
23 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
22 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
19 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
18 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
17 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
16 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1305 | - |
15 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1206 | - |
12 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1206 | - |
11 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1404 | - |
10 Jan 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1702 | 730 |
09 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2198 | - |
08 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2198 | - |
05 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2297 | - |
04 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2098 | - |
03 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2198 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |