Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 12,500 |
May 03, 2024 | 1.2740 | 1.2740 | 1.2480 | 1.2480 | 1.2480 | - |
May 02, 2024 | 1.2310 | 1.2610 | 1.2310 | 1.2610 | 1.2610 | 12,500 |
Apr 30, 2024 | 1.1920 | 1.1990 | 1.1920 | 1.1990 | 1.1990 | - |
Apr 29, 2024 | 1.2180 | 1.2180 | 1.1960 | 1.1960 | 1.1960 | - |
Apr 26, 2024 | 1.1630 | 1.1710 | 1.1630 | 1.1710 | 1.1710 | - |
Apr 25, 2024 | 1.1520 | 1.1590 | 1.1520 | 1.1590 | 1.1590 | - |
Apr 24, 2024 | 1.1310 | 1.1310 | 1.1250 | 1.1250 | 1.1250 | - |
Apr 23, 2024 | 1.1330 | 1.1330 | 1.1320 | 1.1320 | 1.1320 | - |
Apr 22, 2024 | 1.1230 | 1.1690 | 1.1230 | 1.1300 | 1.1300 | 1,100 |
Apr 19, 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
Apr 18, 2024 | 1.1090 | 1.1200 | 1.1090 | 1.1200 | 1.1200 | 450 |
Apr 17, 2024 | 1.0800 | 1.0870 | 1.0800 | 1.0870 | 1.0870 | - |
Apr 17, 2024 | 0.0499 Dividend | |||||
Apr 16, 2024 | 1.1370 | 1.1370 | 1.1100 | 1.1100 | 1.0601 | - |
Apr 15, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.0907 | - |
Apr 12, 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1750 | 1.1222 | 450 |
Apr 11, 2024 | 1.1430 | 1.1430 | 1.1080 | 1.1080 | 1.0582 | - |
Apr 10, 2024 | 1.1630 | 1.1630 | 1.1420 | 1.1420 | 1.0907 | - |
Apr 09, 2024 | 1.1670 | 1.1670 | 1.1430 | 1.1430 | 1.0916 | - |
Apr 08, 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1021 | - |
Apr 05, 2024 | 1.1410 | 1.1550 | 1.1410 | 1.1550 | 1.1031 | - |
Apr 04, 2024 | 1.1370 | 1.1490 | 1.1270 | 1.1270 | 1.0763 | 10,000 |
Apr 03, 2024 | 1.1210 | 1.1270 | 1.1210 | 1.1270 | 1.0763 | - |
Apr 02, 2024 | 1.1360 | 1.1360 | 1.1130 | 1.1130 | 1.0630 | - |
Mar 28, 2024 | 1.1200 | 1.1230 | 1.1200 | 1.1230 | 1.0725 | - |
Mar 27, 2024 | 1.1020 | 1.1110 | 1.1020 | 1.1110 | 1.0611 | - |
Mar 26, 2024 | 1.0810 | 1.0900 | 1.0810 | 1.0900 | 1.0410 | - |
Mar 25, 2024 | 1.0710 | 1.0780 | 1.0710 | 1.0780 | 1.0295 | - |
Mar 22, 2024 | 1.0610 | 1.0680 | 1.0610 | 1.0660 | 1.0181 | 2,000 |
Mar 21, 2024 | 1.0550 | 1.0980 | 1.0510 | 1.0510 | 1.0038 | 4,000 |
Mar 20, 2024 | 1.0410 | 1.0540 | 1.0410 | 1.0540 | 1.0066 | - |
Mar 19, 2024 | 1.0320 | 1.0790 | 1.0320 | 1.0350 | 0.9885 | 1,000 |
Mar 18, 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 0.9732 | - |
Mar 15, 2024 | 0.9930 | 1.0480 | 0.9930 | 1.0130 | 0.9675 | 4,000 |
Mar 14, 2024 | 0.9870 | 0.9870 | 0.9785 | 0.9785 | 0.9345 | - |
Mar 13, 2024 | 0.9920 | 1.0340 | 0.9860 | 0.9860 | 0.9417 | 11,000 |
Mar 12, 2024 | 0.9745 | 0.9870 | 0.9745 | 0.9870 | 0.9426 | - |
Mar 11, 2024 | 0.9645 | 0.9690 | 0.9645 | 0.9690 | 0.9254 | - |
Mar 08, 2024 | 0.9685 | 0.9685 | 0.9610 | 0.9610 | 0.9178 | - |
Mar 07, 2024 | 0.9575 | 0.9645 | 0.9575 | 0.9645 | 0.9211 | - |
Mar 06, 2024 | 0.9600 | 0.9675 | 0.9600 | 0.9675 | 0.9240 | - |
Mar 05, 2024 | 0.9435 | 0.9450 | 0.9435 | 0.9450 | 0.9025 | - |
Mar 04, 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.8958 | - |
Mar 01, 2024 | 0.9425 | 0.9425 | 0.9340 | 0.9340 | 0.8920 | - |
Feb 29, 2024 | 0.9330 | 0.9330 | 0.9230 | 0.9230 | 0.8815 | - |
Feb 28, 2024 | 0.9550 | 0.9550 | 0.9385 | 0.9385 | 0.8963 | - |
Feb 27, 2024 | 0.9510 | 0.9510 | 0.9500 | 0.9500 | 0.9073 | - |
Feb 26, 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9030 | - |
Feb 23, 2024 | 0.9535 | 0.9535 | 0.9440 | 0.9440 | 0.9016 | - |
Feb 22, 2024 | 0.9485 | 0.9545 | 0.9485 | 0.9545 | 0.9116 | - |
Feb 21, 2024 | 0.9465 | 0.9465 | 0.9390 | 0.9390 | 0.8968 | - |
Feb 20, 2024 | 0.9360 | 0.9390 | 0.9360 | 0.9390 | 0.8968 | - |
Feb 19, 2024 | 0.9350 | 0.9355 | 0.9350 | 0.9355 | 0.8934 | - |
Feb 16, 2024 | 0.9345 | 0.9345 | 0.9250 | 0.9250 | 0.8834 | - |
Feb 15, 2024 | 0.9090 | 0.9245 | 0.9090 | 0.9245 | 0.8829 | - |
Feb 14, 2024 | 0.9240 | 0.9240 | 0.9070 | 0.9070 | 0.8662 | - |
Feb 13, 2024 | 0.9345 | 0.9345 | 0.9160 | 0.9160 | 0.8748 | - |
Feb 12, 2024 | 0.9435 | 0.9435 | 0.9295 | 0.9295 | 0.8877 | - |
Feb 09, 2024 | 0.9100 | 0.9100 | 0.9025 | 0.9025 | 0.8619 | 1,500 |
Feb 08, 2024 | 0.9280 | 0.9585 | 0.9075 | 0.9075 | 0.8667 | 538 |
Feb 07, 2024 | 0.9135 | 0.9180 | 0.9135 | 0.9180 | 0.8767 | - |
Feb 06, 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.8662 | - |
Feb 05, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8691 | 200 |
Feb 02, 2024 | 0.8595 | 0.8625 | 0.8595 | 0.8625 | 0.8237 | - |
Feb 01, 2024 | 0.8580 | 0.8600 | 0.8580 | 0.8600 | 0.8213 | - |
Jan 31, 2024 | 0.8635 | 0.9200 | 0.8600 | 0.8600 | 0.8213 | 2,500 |
Jan 30, 2024 | 0.8410 | 0.8900 | 0.8410 | 0.8555 | 0.8170 | 300 |
Jan 29, 2024 | 0.8425 | 0.8445 | 0.8425 | 0.8445 | 0.8065 | - |
Jan 26, 2024 | 0.8455 | 0.8480 | 0.8455 | 0.8480 | 0.8099 | - |
Jan 25, 2024 | 0.8410 | 0.8410 | 0.8400 | 0.8400 | 0.8022 | - |
Jan 24, 2024 | 0.8525 | 0.8550 | 0.8525 | 0.8550 | 0.8166 | - |
Jan 23, 2024 | 0.8355 | 0.8440 | 0.8355 | 0.8440 | 0.8061 | - |
Jan 22, 2024 | 0.8365 | 0.8365 | 0.8365 | 0.8365 | 0.7989 | - |
Jan 19, 2024 | 0.8535 | 0.8535 | 0.8200 | 0.8200 | 0.7831 | - |
Jan 18, 2024 | 0.8565 | 0.8740 | 0.8565 | 0.8740 | 0.8347 | - |
Jan 17, 2024 | 0.8680 | 0.8680 | 0.8590 | 0.8590 | 0.8204 | - |
Jan 16, 2024 | 0.8795 | 0.8795 | 0.8730 | 0.8730 | 0.8338 | - |
Jan 15, 2024 | 0.8910 | 0.8910 | 0.8855 | 0.8855 | 0.8457 | - |
Jan 12, 2024 | 0.8890 | 0.8890 | 0.8810 | 0.8810 | 0.8414 | - |
Jan 11, 2024 | 0.8930 | 0.8930 | 0.8830 | 0.8830 | 0.8433 | - |
Jan 10, 2024 | 0.9020 | 0.9020 | 0.9000 | 0.9000 | 0.8595 | - |
Jan 09, 2024 | 0.9110 | 0.9110 | 0.9025 | 0.9025 | 0.8619 | - |
Jan 08, 2024 | 0.9075 | 0.9575 | 0.9075 | 0.9575 | 0.9145 | 1,000 |
Jan 05, 2024 | 0.8950 | 0.8980 | 0.8950 | 0.8980 | 0.8576 | - |
Jan 04, 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8433 | - |
Jan 03, 2024 | 0.8985 | 0.9335 | 0.8865 | 0.8865 | 0.8466 | 1,010 |
Jan 02, 2024 | 0.8855 | 0.9310 | 0.8855 | 0.8865 | 0.8466 | 1,000 |
Dec 29, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8309 | - |
Dec 28, 2023 | 0.8820 | 0.8820 | 0.8675 | 0.8675 | 0.8285 | - |
Dec 27, 2023 | 0.8715 | 0.8715 | 0.8715 | 0.8715 | 0.8323 | - |
Dec 22, 2023 | 0.8835 | 0.8835 | 0.8710 | 0.8710 | 0.8318 | - |
Dec 21, 2023 | 0.8770 | 0.8775 | 0.8770 | 0.8775 | 0.8381 | - |
Dec 20, 2023 | 0.8880 | 0.8880 | 0.8685 | 0.8685 | 0.8295 | - |
Dec 19, 2023 | 0.8835 | 0.8840 | 0.8835 | 0.8840 | 0.8443 | - |
Dec 18, 2023 | 0.8985 | 0.8985 | 0.8845 | 0.8845 | 0.8447 | - |
Dec 15, 2023 | 0.9080 | 0.9080 | 0.8900 | 0.8900 | 0.8500 | - |
Dec 14, 2023 | 0.9120 | 0.9120 | 0.9040 | 0.9040 | 0.8634 | - |
Dec 13, 2023 | 0.9225 | 0.9225 | 0.9180 | 0.9180 | 0.8767 | - |
Dec 12, 2023 | 0.9385 | 0.9730 | 0.9165 | 0.9165 | 0.8753 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |