Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Dec 2023 | 1.0910 | 1.0910 | 1.0850 | 1.1040 | 1.1040 | 400 |
06 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
05 Dec 2023 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 25,000 |
04 Dec 2023 | 1.1200 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 15,268 |
01 Dec 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
30 Nov 2023 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 25,000 |
29 Nov 2023 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 40,000 |
28 Nov 2023 | 1.1000 | 1.1000 | 1.0880 | 1.0880 | 1.0880 | 25,550 |
27 Nov 2023 | 1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 400 |
24 Nov 2023 | 1.1150 | 1.1170 | 1.1150 | 1.1170 | 1.1170 | 20,300 |
23 Nov 2023 | 1.1200 | 1.1310 | 1.1200 | 1.1310 | 1.1310 | 15,300 |
22 Nov 2023 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | 20,000 |
21 Nov 2023 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 15,000 |
20 Nov 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 10,200 |
17 Nov 2023 | 1.1600 | 1.1600 | 1.1510 | 1.1510 | 1.1510 | 15,200 |
16 Nov 2023 | 1.1340 | 1.1600 | 1.1340 | 1.1600 | 1.1600 | 10,200 |
15 Nov 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1550 | 15,600 |
14 Nov 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
10 Nov 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 25,000 |
09 Nov 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 20,000 |
08 Nov 2023 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 45,000 |
07 Nov 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
06 Nov 2023 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 30,000 |
03 Nov 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 75,000 |
02 Nov 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
01 Nov 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
31 Oct 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
30 Oct 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 300 |
27 Oct 2023 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 15,000 |
26 Oct 2023 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 25,000 |
25 Oct 2023 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
24 Oct 2023 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 25,000 |
23 Oct 2023 | 1.1450 | 1.1450 | 1.1420 | 1.1420 | 1.1420 | 25,002 |
20 Oct 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 10,000 |
19 Oct 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 45,000 |
18 Oct 2023 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 30,000 |
17 Oct 2023 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 20,000 |
16 Oct 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 15,000 |
13 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
12 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
11 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
10 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
09 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
06 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
05 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
04 Oct 2023 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1 |
03 Oct 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
02 Oct 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
29 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
28 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
27 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
26 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
25 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
22 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
21 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
20 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
19 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
18 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
15 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
14 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
13 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
12 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
11 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
08 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
07 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
06 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
05 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
04 Sept 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
31 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
30 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
29 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
28 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
25 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
24 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
23 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
22 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
21 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
18 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
17 Aug 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 4,500 |
16 Aug 2023 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
15 Aug 2023 | 1.3580 | 1.3580 | 1.3460 | 1.3460 | 1.3460 | 24,450 |
14 Aug 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
11 Aug 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 4,000 |
10 Aug 2023 | 1.4050 | 1.4080 | 1.4050 | 1.4080 | 1.4080 | 18,000 |
08 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
07 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
04 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
03 Aug 2023 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 35,000 |
02 Aug 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 40,000 |
01 Aug 2023 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 10,000 |
31 Jul 2023 | 1.4640 | 1.4920 | 1.4640 | 1.4920 | 1.4920 | 25,005 |
28 Jul 2023 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 20,000 |
27 Jul 2023 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 20,000 |
26 Jul 2023 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 20,000 |
25 Jul 2023 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 30,000 |
24 Jul 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 15,000 |
21 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
20 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
19 Jul 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 15,000 |
18 Jul 2023 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |