Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
10 May 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
09 May 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
08 May 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
07 May 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
06 May 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
03 May 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
02 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
30 Apr 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
29 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
26 Apr 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
25 Apr 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
24 Apr 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
23 Apr 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
22 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
19 Apr 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
18 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
17 Apr 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
16 Apr 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
15 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
12 Apr 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
11 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
08 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
05 Apr 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
04 Apr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
03 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
02 Apr 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
01 Apr 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
26 Mar 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
25 Mar 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
22 Mar 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
21 Mar 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
20 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
19 Mar 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
18 Mar 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
15 Mar 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
14 Mar 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
13 Mar 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
12 Mar 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
11 Mar 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
08 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
07 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
06 Mar 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
05 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
04 Mar 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
01 Mar 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
29 Feb 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
28 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
27 Feb 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
26 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
23 Feb 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
22 Feb 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
21 Feb 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
20 Feb 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
19 Feb 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
16 Feb 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
15 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
14 Feb 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
13 Feb 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
09 Feb 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
08 Feb 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
07 Feb 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
06 Feb 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
05 Feb 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
02 Feb 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | - |
30 Jan 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
29 Jan 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
26 Jan 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
23 Jan 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
22 Jan 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
19 Jan 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
18 Jan 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
17 Jan 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
16 Jan 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
15 Jan 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | - |
12 Jan 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
11 Jan 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
10 Jan 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
09 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
08 Jan 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
05 Jan 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
04 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
03 Jan 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
02 Jan 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
29 Dec 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
28 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
27 Dec 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
26 Dec 2023 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
22 Dec 2023 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
21 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
20 Dec 2023 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |