Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 1,803 |
02 May 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 0.9000 | 5,700 |
01 May 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 1,100 |
30 Apr 2024 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 9,700 |
29 Apr 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 600 |
26 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 3,300 |
25 Apr 2024 | 0.9440 | 0.9550 | 0.9440 | 0.9550 | 0.9550 | 600 |
24 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
23 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,100 |
22 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,000 |
19 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
18 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
17 Apr 2024 | 0.9420 | 1.0100 | 0.9420 | 1.0100 | 1.0100 | 1,100 |
16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
12 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
11 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
10 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,000 |
09 Apr 2024 | 1.0500 | 1.0770 | 1.0500 | 1.0770 | 1.0770 | 21,200 |
08 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
05 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
04 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
03 Apr 2024 | 0.9450 | 1.0100 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
02 Apr 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
01 Apr 2024 | 0.9500 | 0.9500 | 0.9390 | 0.9390 | 0.9390 | 1,500 |
28 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
27 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
26 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
25 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
22 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
21 Mar 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8750 | 0.8750 | 7,400 |
20 Mar 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 5,100 |
19 Mar 2024 | 0.9200 | 0.9250 | 0.8640 | 0.8640 | 0.8640 | 6,500 |
18 Mar 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 5,100 |
15 Mar 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 900 |
14 Mar 2024 | 0.9210 | 0.9210 | 0.9170 | 0.9170 | 0.9170 | 600 |
13 Mar 2024 | 0.9790 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 1,200 |
12 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 300 |
11 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,100 |
08 Mar 2024 | 1.0100 | 1.0240 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
07 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
06 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,500 |
05 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
04 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
01 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
29 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,000 |
28 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
27 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
26 Feb 2024 | 0.9150 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
23 Feb 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 8,200 |
22 Feb 2024 | 0.9430 | 0.9600 | 0.9430 | 0.9600 | 0.9600 | 5,500 |
21 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
20 Feb 2024 | 1.0000 | 1.0000 | 0.9510 | 0.9510 | 0.9510 | 17,200 |
16 Feb 2024 | 1.0200 | 1.0650 | 1.0200 | 1.0650 | 1.0650 | 2,000 |
15 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
14 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 100 |
13 Feb 2024 | 1.1100 | 1.1100 | 1.0650 | 1.0650 | 1.0650 | 1,400 |
12 Feb 2024 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 1.1280 | 600 |
09 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
08 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 200 |
07 Feb 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0500 | 1.0500 | 2,600 |
06 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 17,300 |
05 Feb 2024 | 1.1300 | 1.1300 | 1.0540 | 1.0700 | 1.0700 | 800 |
02 Feb 2024 | 1.1700 | 1.1800 | 1.1150 | 1.1300 | 1.1300 | 10,100 |
01 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,000 |
31 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
30 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
29 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
26 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,600 |
25 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
23 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4,000 |
22 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
19 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
18 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
17 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
16 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 6,000 |
12 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
11 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
10 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 500 |
09 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
08 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
05 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
04 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
03 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
02 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
29 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 100 |
28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 2,000 |
27 Dec 2023 | 1.3650 | 1.3650 | 1.3630 | 1.3630 | 1.3630 | 400 |
26 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
22 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
21 Dec 2023 | 1.2200 | 1.3600 | 1.2200 | 1.3600 | 1.3600 | 600 |
20 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
19 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
18 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 200 |
15 Dec 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 300 |
14 Dec 2023 | 1.2680 | 1.2680 | 1.2550 | 1.2550 | 1.2550 | 2,900 |
13 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 300 |
12 Dec 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 900 |
11 Dec 2023 | 1.1740 | 1.2000 | 1.1740 | 1.2000 | 1.2000 | 3,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |