Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.1000 | 1.6300 | 1.1000 | 1.5820 | 1.5820 | 53,200 |
07 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,200 |
06 Dec 2023 | 1.1200 | 1.1200 | 1.0000 | 1.0900 | 1.0900 | 7,900 |
05 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,500 |
04 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
01 Dec 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 400 |
30 Nov 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 6,400 |
29 Nov 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 500 |
28 Nov 2023 | 1.0300 | 1.1710 | 1.0300 | 1.1710 | 1.1710 | 300 |
27 Nov 2023 | 1.1000 | 1.1500 | 0.8700 | 1.0300 | 1.0300 | 12,700 |
24 Nov 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
22 Nov 2023 | 1.0000 | 1.2400 | 1.0000 | 1.0100 | 1.0100 | 10,300 |
21 Nov 2023 | 0.9100 | 1.2500 | 0.9100 | 1.2500 | 1.2500 | 13,500 |
20 Nov 2023 | 0.9000 | 1.0050 | 0.9000 | 0.9100 | 0.9100 | 15,100 |
17 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 13,600 |
16 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 5,600 |
15 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,500 |
14 Nov 2023 | 1.0550 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 24,200 |
13 Nov 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 52,800 |
10 Nov 2023 | 1.1500 | 1.3380 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
09 Nov 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
08 Nov 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 400 |
07 Nov 2023 | 1.2400 | 1.3400 | 1.1400 | 1.3400 | 1.3400 | 3,600 |
06 Nov 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 500 |
03 Nov 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,100 |
02 Nov 2023 | 1.1000 | 1.4500 | 1.1000 | 1.4500 | 1.4500 | 2,300 |
01 Nov 2023 | 1.1170 | 1.2300 | 1.0800 | 1.2300 | 1.2300 | 2,100 |
31 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
30 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
27 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
26 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 300 |
25 Oct 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 100 |
24 Oct 2023 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 200 |
23 Oct 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
20 Oct 2023 | 1.4100 | 1.4500 | 1.3950 | 1.3950 | 1.3950 | 2,000 |
19 Oct 2023 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 400 |
18 Oct 2023 | 1.4000 | 1.5200 | 1.3950 | 1.4500 | 1.4500 | 6,500 |
17 Oct 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 1,600 |
16 Oct 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
13 Oct 2023 | 1.5300 | 1.5300 | 1.2500 | 1.2500 | 1.2500 | 2,200 |
12 Oct 2023 | 1.2000 | 1.5300 | 1.1580 | 1.5300 | 1.5300 | 18,400 |
11 Oct 2023 | 1.2300 | 1.2300 | 1.1000 | 1.2000 | 1.2000 | 3,300 |
10 Oct 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | 1.0200 | 2,100 |
09 Oct 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
06 Oct 2023 | 1.2000 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 15,900 |
05 Oct 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1830 | 1.1830 | 800 |
04 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 100 |
03 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
02 Oct 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
29 Sept 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 400 |
28 Sept 2023 | 1.1300 | 1.2430 | 1.1300 | 1.2000 | 1.2000 | 4,900 |
27 Sept 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 200 |
26 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
25 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
22 Sept 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
21 Sept 2023 | 1.3450 | 1.3450 | 1.3000 | 1.3000 | 1.3000 | 300 |
20 Sept 2023 | 1.1500 | 1.3900 | 1.1400 | 1.3000 | 1.3000 | 900 |
19 Sept 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
18 Sept 2023 | 1.4000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 3,100 |
15 Sept 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
14 Sept 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 400 |
13 Sept 2023 | 1.3000 | 1.4050 | 1.3000 | 1.4000 | 1.4000 | 1,000 |
12 Sept 2023 | 1.2800 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 3,900 |
11 Sept 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
08 Sept 2023 | 1.3500 | 1.5000 | 1.2300 | 1.3400 | 1.3400 | 3,600 |
07 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 600 |
06 Sept 2023 | 1.3100 | 1.5000 | 1.2300 | 1.2300 | 1.2300 | 3,300 |
05 Sept 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
01 Sept 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 900 |
31 Aug 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
30 Aug 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
29 Aug 2023 | 1.3430 | 1.3430 | 1.2300 | 1.2300 | 1.2300 | 2,300 |
28 Aug 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 200 |
25 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
24 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
23 Aug 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
22 Aug 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
21 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
18 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
17 Aug 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 100 |
16 Aug 2023 | 1.4100 | 1.4100 | 1.3880 | 1.3880 | 1.3880 | 500 |
15 Aug 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
14 Aug 2023 | 1.5000 | 1.5350 | 1.4600 | 1.5300 | 1.5300 | 11,200 |
11 Aug 2023 | 1.5000 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 2,700 |
10 Aug 2023 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 300 |
09 Aug 2023 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 100 |
08 Aug 2023 | 1.3000 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 5,700 |
07 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
04 Aug 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
03 Aug 2023 | 1.3100 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 4,200 |
02 Aug 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
01 Aug 2023 | 1.5000 | 1.5060 | 1.4120 | 1.4120 | 1.4120 | 2,300 |
31 Jul 2023 | 1.5500 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 7,200 |
28 Jul 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5010 | 1.5010 | 12,700 |
27 Jul 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 100 |
26 Jul 2023 | 1.5200 | 1.5200 | 1.3750 | 1.4620 | 1.4620 | 7,600 |
25 Jul 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
24 Jul 2023 | 1.5610 | 1.5900 | 1.5040 | 1.5040 | 1.5040 | 1,000 |
21 Jul 2023 | 1.7400 | 1.9700 | 1.5200 | 1.5200 | 1.5200 | 9,100 |
20 Jul 2023 | 1.6100 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 10,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |