Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | - |
26 Mar 2024 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | 1.9051 | - |
25 Mar 2024 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | - |
22 Mar 2024 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | 1.9092 | - |
21 Mar 2024 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | - |
20 Mar 2024 | 1.8783 | 1.8783 | 1.8783 | 1.8783 | 1.8783 | - |
19 Mar 2024 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | - |
18 Mar 2024 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | 1.8865 | - |
15 Mar 2024 | 1.8821 | 1.8821 | 1.8821 | 1.8821 | 1.8821 | - |
14 Mar 2024 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | - |
13 Mar 2024 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | 1.9029 | - |
12 Mar 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
11 Mar 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
08 Mar 2024 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | - |
07 Mar 2024 | 1.8827 | 1.8827 | 1.8827 | 1.8827 | 1.8827 | - |
06 Mar 2024 | 1.8807 | 1.8807 | 1.8807 | 1.8807 | 1.8807 | - |
05 Mar 2024 | 1.8731 | 1.8731 | 1.8731 | 1.8731 | 1.8731 | - |
04 Mar 2024 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | - |
01 Mar 2024 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | 1.8811 | - |
29 Feb 2024 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | - |
28 Feb 2024 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
27 Feb 2024 | 1.8831 | 1.8831 | 1.8831 | 1.8831 | 1.8831 | - |
26 Feb 2024 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | - |
23 Feb 2024 | 1.8959 | 1.8959 | 1.8959 | 1.8959 | 1.8959 | - |
22 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
21 Feb 2024 | 1.8861 | 1.8861 | 1.8861 | 1.8861 | 1.8861 | - |
20 Feb 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
19 Feb 2024 | 1.8807 | 1.8807 | 1.8807 | 1.8807 | 1.8807 | - |
16 Feb 2024 | 1.8909 | 1.8909 | 1.8909 | 1.8909 | 1.8909 | - |
15 Feb 2024 | 1.8726 | 1.8726 | 1.8726 | 1.8726 | 1.8726 | - |
14 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
13 Feb 2024 | 1.8619 | 1.8619 | 1.8619 | 1.8619 | 1.8619 | - |
09 Feb 2024 | 1.8619 | 1.8619 | 1.8619 | 1.8619 | 1.8619 | - |
08 Feb 2024 | 1.8599 | 1.8599 | 1.8599 | 1.8599 | 1.8599 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1.8546 | 1.8546 | 1.8546 | 1.8546 | 1.8546 | - |
05 Feb 2024 | 1.8354 | 1.8354 | 1.8354 | 1.8354 | 1.8354 | - |
02 Feb 2024 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | - |
01 Feb 2024 | 1.8126 | 1.8126 | 1.8126 | 1.8126 | 1.8126 | - |
31 Jan 2024 | 1.8043 | 1.8043 | 1.8043 | 1.8043 | 1.8043 | - |
30 Jan 2024 | 1.8159 | 1.8159 | 1.8159 | 1.8159 | 1.8159 | - |
29 Jan 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
26 Jan 2024 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | - |
25 Jan 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
24 Jan 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
23 Jan 2024 | 1.7938 | 1.7938 | 1.7938 | 1.7938 | 1.7938 | - |
22 Jan 2024 | 1.7878 | 1.7878 | 1.7878 | 1.7878 | 1.7878 | - |
19 Jan 2024 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | - |
18 Jan 2024 | 1.7722 | 1.7722 | 1.7722 | 1.7722 | 1.7722 | - |
17 Jan 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
16 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
15 Jan 2024 | 1.8165 | 1.8165 | 1.8165 | 1.8165 | 1.8165 | - |
12 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
11 Jan 2024 | 1.8109 | 1.8109 | 1.8109 | 1.8109 | 1.8109 | - |
10 Jan 2024 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | - |
09 Jan 2024 | 1.8144 | 1.8144 | 1.8144 | 1.8144 | 1.8144 | - |
08 Jan 2024 | 1.8106 | 1.8106 | 1.8106 | 1.8106 | 1.8106 | - |
05 Jan 2024 | 1.8211 | 1.8211 | 1.8211 | 1.8211 | 1.8211 | - |
04 Jan 2024 | 1.8308 | 1.8308 | 1.8308 | 1.8308 | 1.8308 | - |
03 Jan 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
02 Jan 2024 | 1.8527 | 1.8527 | 1.8527 | 1.8527 | 1.8527 | - |
29 Dec 2023 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | - |
28 Dec 2023 | 1.8631 | 1.8631 | 1.8631 | 1.8631 | 1.8631 | - |
27 Dec 2023 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | - |
26 Dec 2023 | 1.8201 | 1.8201 | 1.8201 | 1.8201 | 1.8201 | - |
22 Dec 2023 | 1.8136 | 1.8136 | 1.8136 | 1.8136 | 1.8136 | - |
21 Dec 2023 | 1.8276 | 1.8276 | 1.8276 | 1.8276 | 1.8276 | - |
20 Dec 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
19 Dec 2023 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
18 Dec 2023 | 1.8303 | 1.8303 | 1.8303 | 1.8303 | 1.8303 | - |
15 Dec 2023 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | - |
14 Dec 2023 | 1.8118 | 1.8118 | 1.8118 | 1.8118 | 1.8118 | - |
13 Dec 2023 | 1.7989 | 1.7989 | 1.7989 | 1.7989 | 1.7989 | - |
12 Dec 2023 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | 1.8077 | - |
11 Dec 2023 | 1.8052 | 1.8052 | 1.8052 | 1.8052 | 1.8052 | - |
08 Dec 2023 | 1.8009 | 1.8009 | 1.8009 | 1.8009 | 1.8009 | - |
07 Dec 2023 | 1.7883 | 1.7883 | 1.7883 | 1.7883 | 1.7883 | - |
06 Dec 2023 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | - |
05 Dec 2023 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | 1.7917 | - |
04 Dec 2023 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | - |
01 Dec 2023 | 1.8135 | 1.8135 | 1.8135 | 1.8135 | 1.8135 | - |
30 Nov 2023 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
29 Nov 2023 | 1.8112 | 1.8112 | 1.8112 | 1.8112 | 1.8112 | - |
28 Nov 2023 | 1.8162 | 1.8162 | 1.8162 | 1.8162 | 1.8162 | - |
27 Nov 2023 | 1.8179 | 1.8179 | 1.8179 | 1.8179 | 1.8179 | - |
24 Nov 2023 | 1.8274 | 1.8274 | 1.8274 | 1.8274 | 1.8274 | - |
23 Nov 2023 | 1.8429 | 1.8429 | 1.8429 | 1.8429 | 1.8429 | - |
22 Nov 2023 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | 1.8415 | - |
21 Nov 2023 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
20 Nov 2023 | 1.8364 | 1.8364 | 1.8364 | 1.8364 | 1.8364 | - |
17 Nov 2023 | 1.8273 | 1.8273 | 1.8273 | 1.8273 | 1.8273 | - |
16 Nov 2023 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | - |
15 Nov 2023 | 1.8496 | 1.8496 | 1.8496 | 1.8496 | 1.8496 | - |
14 Nov 2023 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | - |
10 Nov 2023 | 1.8019 | 1.8019 | 1.8019 | 1.8019 | 1.8019 | - |
09 Nov 2023 | 1.8141 | 1.8141 | 1.8141 | 1.8141 | 1.8141 | - |
08 Nov 2023 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | 1.8155 | - |
07 Nov 2023 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
06 Nov 2023 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | 1.8283 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |