Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.9859 | 0.9927 | 0.9800 | 0.9800 | 0.9800 | 9,100 |
27 Mar 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 33,100 |
26 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 3,000 |
25 Mar 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 3,800 |
22 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
21 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,000 |
19 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 500 |
18 Mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1,000 |
15 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
14 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 20,200 |
14 Mar 2024 | 0.007 Dividend | |||||
13 Mar 2024 | 1.0310 | 1.0410 | 1.0300 | 1.0410 | 1.0340 | 8,800 |
12 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0141 | - |
11 Mar 2024 | 1.0400 | 1.0450 | 1.0210 | 1.0210 | 1.0141 | 29,000 |
08 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0529 | 6,100 |
07 Mar 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0400 | 1.0330 | 5,100 |
06 Mar 2024 | 0.9980 | 1.0100 | 0.9980 | 1.0100 | 1.0032 | 21,900 |
05 Mar 2024 | 0.9700 | 0.9700 | 0.9490 | 0.9500 | 0.9436 | 99,100 |
04 Mar 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | 0.9734 | 69,100 |
01 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0231 | 13,300 |
29 Feb 2024 | 0.9710 | 0.9800 | 0.9710 | 0.9800 | 0.9734 | 2,400 |
28 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9516 | 100 |
27 Feb 2024 | 0.9330 | 0.9580 | 0.9300 | 0.9580 | 0.9516 | 43,900 |
26 Feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9436 | 42,700 |
23 Feb 2024 | 0.9450 | 0.9450 | 0.9270 | 0.9270 | 0.9208 | 30,000 |
22 Feb 2024 | 0.9340 | 0.9460 | 0.9180 | 0.9180 | 0.9118 | 32,000 |
21 Feb 2024 | 0.9300 | 0.9300 | 0.9080 | 0.9130 | 0.9069 | 28,100 |
20 Feb 2024 | 0.9290 | 0.9300 | 0.9290 | 0.9300 | 0.9237 | 20,100 |
16 Feb 2024 | 0.9260 | 0.9260 | 0.9120 | 0.9120 | 0.9059 | 5,100 |
15 Feb 2024 | 0.9210 | 0.9340 | 0.9160 | 0.9160 | 0.9098 | 19,300 |
15 Feb 2024 | 0.007 Dividend | |||||
14 Feb 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9210 | 0.9079 | 8,000 |
13 Feb 2024 | 0.9430 | 0.9430 | 0.9150 | 0.9150 | 0.9019 | 7,200 |
12 Feb 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9430 | 0.9295 | 6,700 |
09 Feb 2024 | 0.9230 | 0.9230 | 0.9200 | 0.9200 | 0.9069 | 5,000 |
08 Feb 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9256 | 2,100 |
07 Feb 2024 | 0.9380 | 0.9380 | 0.9310 | 0.9310 | 0.9177 | 4,800 |
06 Feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9276 | - |
05 Feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9276 | - |
02 Feb 2024 | 0.8930 | 0.9410 | 0.8930 | 0.9410 | 0.9276 | 8,100 |
01 Feb 2024 | 0.9340 | 0.9340 | 0.9280 | 0.9300 | 0.9167 | 2,200 |
31 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
30 Jan 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9463 | 1,700 |
29 Jan 2024 | 0.9710 | 0.9710 | 0.9420 | 0.9420 | 0.9286 | 6,800 |
26 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
25 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9463 | - |
24 Jan 2024 | 0.9370 | 0.9600 | 0.9370 | 0.9600 | 0.9463 | 4,900 |
23 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9502 | - |
22 Jan 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9502 | 2,800 |
19 Jan 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9512 | 11,000 |
18 Jan 2024 | 0.9530 | 0.9650 | 0.9520 | 0.9520 | 0.9384 | 10,800 |
17 Jan 2024 | 0.9700 | 0.9700 | 0.9660 | 0.9660 | 0.9522 | 4,000 |
16 Jan 2024 | 0.9560 | 0.9660 | 0.9530 | 0.9640 | 0.9502 | 9,300 |
16 Jan 2024 | 0.007 Dividend | |||||
15 Jan 2024 | 0.007 Dividend | |||||
12 Jan 2024 | 0.9970 | 0.9970 | 0.9600 | 0.9670 | 0.9394 | 11,000 |
11 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9812 | 400 |
10 Jan 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.9812 | 3,600 |
09 Jan 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9900 | 0.9618 | 7,000 |
08 Jan 2024 | 0.9860 | 0.9860 | 0.9490 | 0.9500 | 0.9229 | 12,200 |
05 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9229 | - |
04 Jan 2024 | 0.9630 | 0.9700 | 0.9330 | 0.9500 | 0.9229 | 16,100 |
03 Jan 2024 | 0.9610 | 0.9650 | 0.9580 | 0.9650 | 0.9375 | 23,800 |
02 Jan 2024 | 1.0100 | 1.0150 | 0.9820 | 0.9820 | 0.9540 | 14,800 |
29 Dec 2023 | 0.9900 | 0.9960 | 0.9900 | 0.9960 | 0.9676 | 9,900 |
28 Dec 2023 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9686 | 800 |
27 Dec 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9610 | 0.9336 | 17,500 |
26 Dec 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9181 | 500 |
22 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9229 | 1,000 |
21 Dec 2023 | 0.9700 | 0.9700 | 0.9310 | 0.9600 | 0.9326 | 47,900 |
20 Dec 2023 | 0.9780 | 0.9900 | 0.9780 | 0.9900 | 0.9618 | 2,300 |
19 Dec 2023 | 1.0000 | 1.0010 | 1.0000 | 1.0000 | 0.9715 | 6,300 |
18 Dec 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 0.9715 | 4,400 |
15 Dec 2023 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 0.9890 | 12,500 |
14 Dec 2023 | 1.0020 | 1.0400 | 1.0020 | 1.0300 | 1.0007 | 3,100 |
13 Dec 2023 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9346 | - |
12 Dec 2023 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9346 | 300 |
11 Dec 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 0.9793 | - |
08 Dec 2023 | 0.9390 | 1.0080 | 0.9390 | 1.0080 | 0.9793 | 1,500 |
07 Dec 2023 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9161 | 1,100 |
06 Dec 2023 | 0.9140 | 0.9140 | 0.8740 | 0.9030 | 0.8773 | 5,500 |
05 Dec 2023 | 0.9070 | 0.9070 | 0.8990 | 0.8990 | 0.8734 | 500 |
04 Dec 2023 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.8841 | 7,000 |
01 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9424 | 2,000 |
30 Nov 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9696 | 2,100 |
29 Nov 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.8957 | 300 |
28 Nov 2023 | 0.9470 | 0.9470 | 0.9220 | 0.9220 | 0.8957 | 5,300 |
27 Nov 2023 | 1.0000 | 1.0000 | 0.9360 | 0.9360 | 0.9093 | 12,100 |
24 Nov 2023 | 0.9760 | 0.9800 | 0.9730 | 0.9800 | 0.9521 | 5,700 |
22 Nov 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9715 | 23,400 |
21 Nov 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9909 | 9,800 |
20 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9715 | 2,600 |
17 Nov 2023 | 1.0000 | 1.0070 | 1.0000 | 1.0070 | 0.9783 | 15,500 |
16 Nov 2023 | 1.0600 | 1.0600 | 0.9640 | 0.9700 | 0.9424 | 5,200 |
15 Nov 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 0.9812 | 5,900 |
14 Nov 2023 | 1.0400 | 1.0400 | 1.0130 | 1.0150 | 0.9861 | 7,800 |
13 Nov 2023 | 1.0000 | 1.0450 | 0.9950 | 1.0450 | 1.0152 | 17,800 |
10 Nov 2023 | 0.9460 | 0.9730 | 0.9150 | 0.9340 | 0.9074 | 92,800 |
09 Nov 2023 | 0.8650 | 0.9620 | 0.8650 | 0.9390 | 0.9122 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |