Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
02 May 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
30 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
29 Apr 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | - |
26 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
25 Apr 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | - |
24 Apr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | - |
23 Apr 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | - |
22 Apr 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
19 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 5,000 |
18 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
17 Apr 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
16 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
15 Apr 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
12 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
11 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
10 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
09 Apr 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
08 Apr 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
05 Apr 2024 | 1.8875 | 1.9050 | 1.8780 | 1.8780 | 1.8780 | 5,200 |
04 Apr 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | - |
03 Apr 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
02 Apr 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
28 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
27 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
26 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
25 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
22 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
21 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
19 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
18 Mar 2024 | 1.8140 | 1.8140 | 1.8120 | 1.8120 | 1.8120 | 5,000 |
15 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
14 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
13 Mar 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
12 Mar 2024 | 1.7070 | 1.7110 | 1.7070 | 1.7110 | 1.7110 | 250 |
11 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
08 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
07 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
06 Mar 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
05 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
04 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
01 Mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
29 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
28 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
27 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
26 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 100 |
23 Feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
22 Feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
21 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
20 Feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
19 Feb 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
16 Feb 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
15 Feb 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
14 Feb 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
13 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
12 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
09 Feb 2024 | 1.6640 | 1.6640 | 1.6560 | 1.6560 | 1.6560 | 50 |
08 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
07 Feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
06 Feb 2024 | 1.6740 | 1.6800 | 1.6740 | 1.6800 | 1.6800 | 200 |
05 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
02 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
01 Feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
31 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
30 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
29 Jan 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
26 Jan 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
25 Jan 2024 | 1.6040 | 1.6740 | 1.6040 | 1.6740 | 1.6740 | 600 |
24 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
23 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
22 Jan 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
19 Jan 2024 | 1.4830 | 1.4830 | 1.4770 | 1.4770 | 1.4770 | - |
18 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
17 Jan 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
16 Jan 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
15 Jan 2024 | 1.6180 | 1.6530 | 1.6180 | 1.6530 | 1.6530 | 145 |
12 Jan 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
11 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
10 Jan 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
09 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
08 Jan 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
05 Jan 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
04 Jan 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
03 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
02 Jan 2024 | 1.5220 | 1.5460 | 1.5220 | 1.5460 | 1.5460 | 260 |
29 Dec 2023 | 1.4860 | 1.4900 | 1.4860 | 1.4900 | 1.4900 | - |
28 Dec 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
27 Dec 2023 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
22 Dec 2023 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
21 Dec 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
20 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
19 Dec 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
18 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
15 Dec 2023 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | - |
14 Dec 2023 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
13 Dec 2023 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
12 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
11 Dec 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
08 Dec 2023 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |