Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 11,900 |
01 Jun 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 15,400 |
31 May 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 92,600 |
30 May 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 23,000 |
29 May 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 103,000 |
26 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 56,900 |
25 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 71,400 |
24 May 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 108,600 |
23 May 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,000 |
22 May 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 15,000 |
19 May 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 32,000 |
18 May 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 33,000 |
17 May 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 72,600 |
16 May 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
15 May 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 17,900 |
12 May 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 300 |
11 May 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 17,000 |
10 May 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 53,500 |
10 May 2023 | 0.01 Dividend | |||||
09 May 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 28,100 |
08 May 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0502 | 50,200 |
05 May 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 7,100 |
04 May 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
03 May 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 65,000 |
02 May 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 71,000 |
28 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0304 | 31,000 |
27 Apr 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0304 | 113,000 |
26 Apr 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0700 | 15,000 |
25 Apr 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 14,000 |
24 Apr 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 23,000 |
21 Apr 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 13,000 |
20 Apr 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 77,500 |
19 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 5,500 |
18 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 19,200 |
17 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 3,300 |
14 Apr 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0304 | 80,600 |
13 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0304 | 7,000 |
12 Apr 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 16,300 |
11 Apr 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 46,100 |
10 Apr 2023 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0502 | 76,300 |
06 Apr 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 13,300 |
05 Apr 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 31,200 |
04 Apr 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 124,300 |
03 Apr 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 56,300 |
31 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
30 Mar 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 14,000 |
29 Mar 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0304 | 30,400 |
28 Mar 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0304 | 10,100 |
27 Mar 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0304 | 15,000 |
24 Mar 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0106 | 6,000 |
23 Mar 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0304 | 28,200 |
22 Mar 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0205 | - |
21 Mar 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0205 | 21,500 |
20 Mar 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0106 | 36,700 |
17 Mar 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0403 | 43,700 |
16 Mar 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0205 | 9,300 |
15 Mar 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0502 | 11,100 |
14 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | - |
13 Mar 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0403 | 14,000 |
10 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0502 | 8,900 |
09 Mar 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 2,100 |
08 Mar 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0304 | 2,000 |
07 Mar 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0502 | 14,900 |
06 Mar 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0601 | 100 |
03 Mar 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 14,700 |
02 Mar 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0502 | 41,300 |
01 Mar 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0403 | 2,000 |
28 Feb 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0799 | 12,300 |
27 Feb 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0601 | 19,200 |
24 Feb 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0502 | - |
23 Feb 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0502 | 51,500 |
22 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 17,600 |
21 Feb 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0601 | 45,100 |
20 Feb 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 38,100 |
17 Feb 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0601 | - |
16 Feb 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0601 | 40,600 |
15 Feb 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 12,000 |
14 Feb 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 55,400 |
13 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0700 | 15,500 |
10 Feb 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0799 | 11,300 |
09 Feb 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0700 | 200 |
08 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
07 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
06 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | - |
03 Feb 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0898 | 2,000 |
02 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0799 | 5,100 |
01 Feb 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0799 | 8,800 |
31 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0700 | 27,400 |
30 Jan 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0601 | 32,300 |
27 Jan 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0601 | 7,000 |
26 Jan 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0601 | 79,700 |
25 Jan 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0700 | 61,200 |
20 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0601 | 27,900 |
19 Jan 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0799 | 57,200 |
18 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0799 | 60,700 |
17 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 41,100 |
16 Jan 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0700 | 29,400 |
13 Jan 2023 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.0898 | 58,900 |
12 Jan 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0700 | 26,200 |
11 Jan 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0799 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |