Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 2,000 |
24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
23 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
22 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 27,000 |
19 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 49,728 |
18 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
17 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,695 |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
10 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
08 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
05 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 4,120 |
04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
03 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
02 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
28 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
27 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
25 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
22 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 3,799 |
21 Mar 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 94,536 |
20 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 35,332 |
18 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
15 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1,600 |
13 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
12 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
11 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
08 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
07 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 73,107 |
06 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
04 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 40,868 |
01 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
29 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
28 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
27 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 30,312 |
23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 32,282 |
22 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
21 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
20 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
19 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
16 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 10,000 |
15 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 21,358 |
14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
13 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,000 |
12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
09 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
08 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
08 Feb 2024 | 0.13 Dividend | |||||
07 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9800 | - |
05 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9800 | - |
02 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9800 | - |
01 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9800 | 466 |
31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9712 | - |
30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9712 | - |
29 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9712 | - |
26 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9712 | - |
25 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9712 | 36,780 |
24 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9270 | 16,420 |
23 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8829 | - |
22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8829 | 121,941 |
19 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
18 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | 49,097 |
17 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
16 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
15 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
12 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
11 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
10 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
09 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | 36,502 |
08 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
05 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
04 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
03 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
29 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
28 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
27 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
22 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | 100,000 |
21 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8564 | 200,000 |
20 Dec 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8652 | - |
19 Dec 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.8652 | 250,601 |
18 Dec 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.8564 | 44,267 |
15 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | 158 |
14 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
13 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
12 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
11 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | 25,000 |
08 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | 1,372 |
07 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
06 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | 3,222 |
05 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
04 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
01 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
30 Nov 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8387 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |