Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | - |
25 Mar 2024 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | 1.5027 | - |
22 Mar 2024 | 1.5058 | 1.5058 | 1.5058 | 1.5058 | 1.5058 | - |
21 Mar 2024 | 1.5006 | 1.5006 | 1.5006 | 1.5006 | 1.5006 | - |
20 Mar 2024 | 1.4914 | 1.4914 | 1.4914 | 1.4914 | 1.4914 | - |
19 Mar 2024 | 1.4863 | 1.4863 | 1.4863 | 1.4863 | 1.4863 | - |
18 Mar 2024 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | - |
15 Mar 2024 | 1.4821 | 1.4821 | 1.4821 | 1.4821 | 1.4821 | - |
14 Mar 2024 | 1.4862 | 1.4862 | 1.4862 | 1.4862 | 1.4862 | - |
13 Mar 2024 | 1.4872 | 1.4872 | 1.4872 | 1.4872 | 1.4872 | - |
12 Mar 2024 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | - |
11 Mar 2024 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | 1.4841 | - |
08 Mar 2024 | 1.4912 | 1.4912 | 1.4912 | 1.4912 | 1.4912 | - |
07 Mar 2024 | 1.4871 | 1.4871 | 1.4871 | 1.4871 | 1.4871 | - |
06 Mar 2024 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | 1.4851 | - |
05 Mar 2024 | 1.4861 | 1.4861 | 1.4861 | 1.4861 | 1.4861 | - |
04 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
01 Mar 2024 | 1.4809 | 1.4809 | 1.4809 | 1.4809 | 1.4809 | - |
29 Feb 2024 | 1.4778 | 1.4778 | 1.4778 | 1.4778 | 1.4778 | - |
28 Feb 2024 | 1.4768 | 1.4768 | 1.4768 | 1.4768 | 1.4768 | - |
27 Feb 2024 | 1.4757 | 1.4757 | 1.4757 | 1.4757 | 1.4757 | - |
26 Feb 2024 | 1.4778 | 1.4778 | 1.4778 | 1.4778 | 1.4778 | - |
23 Feb 2024 | 1.4777 | 1.4777 | 1.4777 | 1.4777 | 1.4777 | - |
22 Feb 2024 | 1.4704 | 1.4704 | 1.4704 | 1.4704 | 1.4704 | - |
21 Feb 2024 | 1.4654 | 1.4654 | 1.4654 | 1.4654 | 1.4654 | - |
20 Feb 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | - |
19 Feb 2024 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | - |
16 Feb 2024 | 1.4704 | 1.4704 | 1.4704 | 1.4704 | 1.4704 | - |
15 Feb 2024 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | 1.4715 | - |
14 Feb 2024 | 1.4643 | 1.4643 | 1.4643 | 1.4643 | 1.4643 | - |
13 Feb 2024 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | 1.4663 | - |
09 Feb 2024 | 1.4724 | 1.4724 | 1.4724 | 1.4724 | 1.4724 | - |
08 Feb 2024 | 1.4714 | 1.4714 | 1.4714 | 1.4714 | 1.4714 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1.4662 | 1.4662 | 1.4662 | 1.4662 | 1.4662 | - |
05 Feb 2024 | 1.4652 | 1.4652 | 1.4652 | 1.4652 | 1.4652 | - |
02 Feb 2024 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | 1.4641 | - |
01 Feb 2024 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | - |
31 Jan 2024 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | - |
30 Jan 2024 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | 1.4631 | - |
29 Jan 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
26 Jan 2024 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | 1.4579 | - |
25 Jan 2024 | 1.4548 | 1.4548 | 1.4548 | 1.4548 | 1.4548 | - |
24 Jan 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
23 Jan 2024 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | 1.4516 | - |
22 Jan 2024 | 1.4526 | 1.4526 | 1.4526 | 1.4526 | 1.4526 | - |
19 Jan 2024 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | - |
18 Jan 2024 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | 1.4434 | - |
17 Jan 2024 | 1.4433 | 1.4433 | 1.4433 | 1.4433 | 1.4433 | - |
16 Jan 2024 | 1.4495 | 1.4495 | 1.4495 | 1.4495 | 1.4495 | - |
15 Jan 2024 | 1.4505 | 1.4505 | 1.4505 | 1.4505 | 1.4505 | - |
12 Jan 2024 | 1.4494 | 1.4494 | 1.4494 | 1.4494 | 1.4494 | - |
11 Jan 2024 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | 1.4453 | - |
10 Jan 2024 | 1.4422 | 1.4422 | 1.4422 | 1.4422 | 1.4422 | - |
09 Jan 2024 | 1.4401 | 1.4401 | 1.4401 | 1.4401 | 1.4401 | - |
08 Jan 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
05 Jan 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
04 Jan 2024 | 1.4381 | 1.4381 | 1.4381 | 1.4381 | 1.4381 | - |
03 Jan 2024 | 1.4391 | 1.4391 | 1.4391 | 1.4391 | 1.4391 | - |
02 Jan 2024 | 1.4421 | 1.4421 | 1.4421 | 1.4421 | 1.4421 | - |
29 Dec 2023 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | 1.4472 | - |
28 Dec 2023 | 1.4471 | 1.4471 | 1.4471 | 1.4471 | 1.4471 | - |
27 Dec 2023 | 1.4471 | 1.4471 | 1.4471 | 1.4471 | 1.4471 | - |
26 Dec 2023 | 1.4429 | 1.4429 | 1.4429 | 1.4429 | 1.4429 | - |
22 Dec 2023 | 1.4428 | 1.4428 | 1.4428 | 1.4428 | 1.4428 | - |
21 Dec 2023 | 1.4417 | 1.4417 | 1.4417 | 1.4417 | 1.4417 | - |
20 Dec 2023 | 1.4437 | 1.4437 | 1.4437 | 1.4437 | 1.4437 | - |
19 Dec 2023 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | 1.4396 | - |
18 Dec 2023 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | - |
15 Dec 2023 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | - |
14 Dec 2023 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | - |
13 Dec 2023 | 1.4262 | 1.4262 | 1.4262 | 1.4262 | 1.4262 | - |
12 Dec 2023 | 1.4191 | 1.4191 | 1.4191 | 1.4191 | 1.4191 | - |
11 Dec 2023 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
08 Dec 2023 | 1.4139 | 1.4139 | 1.4139 | 1.4139 | 1.4139 | - |
07 Dec 2023 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | - |
06 Dec 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
05 Dec 2023 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
04 Dec 2023 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | 1.4108 | - |
01 Dec 2023 | 1.4097 | 1.4097 | 1.4097 | 1.4097 | 1.4097 | - |
30 Nov 2023 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | 1.4087 | - |
29 Nov 2023 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
28 Nov 2023 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
27 Nov 2023 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
24 Nov 2023 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | 1.4014 | - |
23 Nov 2023 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
22 Nov 2023 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | 1.4055 | - |
21 Nov 2023 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | - |
20 Nov 2023 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | - |
17 Nov 2023 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | 1.3993 | - |
16 Nov 2023 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | 1.3983 | - |
15 Nov 2023 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | - |
14 Nov 2023 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | 1.3941 | - |
10 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
09 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
08 Nov 2023 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
07 Nov 2023 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | - |
06 Nov 2023 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |