Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1.6657 | 1.6657 | 1.6657 | 1.6657 | 1.6657 | - |
25 Mar 2024 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | 1.6653 | - |
22 Mar 2024 | 1.6647 | 1.6647 | 1.6647 | 1.6647 | 1.6647 | - |
21 Mar 2024 | 1.6647 | 1.6647 | 1.6647 | 1.6647 | 1.6647 | - |
20 Mar 2024 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | - |
19 Mar 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | - |
18 Mar 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
15 Mar 2024 | 1.6564 | 1.6564 | 1.6564 | 1.6564 | 1.6564 | - |
14 Mar 2024 | 1.6638 | 1.6638 | 1.6638 | 1.6638 | 1.6638 | - |
13 Mar 2024 | 1.6643 | 1.6643 | 1.6643 | 1.6643 | 1.6643 | - |
12 Mar 2024 | 1.6683 | 1.6683 | 1.6683 | 1.6683 | 1.6683 | - |
11 Mar 2024 | 1.6678 | 1.6678 | 1.6678 | 1.6678 | 1.6678 | - |
08 Mar 2024 | 1.6679 | 1.6679 | 1.6679 | 1.6679 | 1.6679 | - |
07 Mar 2024 | 1.6661 | 1.6661 | 1.6661 | 1.6661 | 1.6661 | - |
06 Mar 2024 | 1.6628 | 1.6628 | 1.6628 | 1.6628 | 1.6628 | - |
05 Mar 2024 | 1.6624 | 1.6624 | 1.6624 | 1.6624 | 1.6624 | - |
04 Mar 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
01 Mar 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | - |
29 Feb 2024 | 1.6566 | 1.6566 | 1.6566 | 1.6566 | 1.6566 | - |
28 Feb 2024 | 1.6582 | 1.6582 | 1.6582 | 1.6582 | 1.6582 | - |
27 Feb 2024 | 1.6594 | 1.6594 | 1.6594 | 1.6594 | 1.6594 | - |
26 Feb 2024 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | 1.6604 | - |
23 Feb 2024 | 1.6557 | 1.6557 | 1.6557 | 1.6557 | 1.6557 | - |
22 Feb 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
21 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
20 Feb 2024 | 1.6564 | 1.6564 | 1.6564 | 1.6564 | 1.6564 | - |
19 Feb 2024 | 1.6554 | 1.6554 | 1.6554 | 1.6554 | 1.6554 | - |
16 Feb 2024 | 1.6549 | 1.6549 | 1.6549 | 1.6549 | 1.6549 | - |
15 Feb 2024 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | - |
14 Feb 2024 | 1.6514 | 1.6514 | 1.6514 | 1.6514 | 1.6514 | - |
13 Feb 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | - |
09 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
08 Feb 2024 | 1.6592 | 1.6592 | 1.6592 | 1.6592 | 1.6592 | - |
07 Feb 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
06 Feb 2024 | 1.6567 | 1.6567 | 1.6567 | 1.6567 | 1.6567 | - |
05 Feb 2024 | 1.6589 | 1.6589 | 1.6589 | 1.6589 | 1.6589 | - |
02 Feb 2024 | 1.6696 | 1.6696 | 1.6696 | 1.6696 | 1.6696 | - |
01 Feb 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
31 Jan 2024 | 1.6616 | 1.6616 | 1.6616 | 1.6616 | 1.6616 | - |
30 Jan 2024 | 1.6594 | 1.6594 | 1.6594 | 1.6594 | 1.6594 | - |
29 Jan 2024 | 1.6561 | 1.6561 | 1.6561 | 1.6561 | 1.6561 | - |
26 Jan 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
25 Jan 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
24 Jan 2024 | 1.6547 | 1.6547 | 1.6547 | 1.6547 | 1.6547 | - |
23 Jan 2024 | 1.6522 | 1.6522 | 1.6522 | 1.6522 | 1.6522 | - |
22 Jan 2024 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | 1.6534 | - |
19 Jan 2024 | 1.6519 | 1.6519 | 1.6519 | 1.6519 | 1.6519 | - |
18 Jan 2024 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | - |
17 Jan 2024 | 1.6544 | 1.6544 | 1.6544 | 1.6544 | 1.6544 | - |
16 Jan 2024 | 1.6593 | 1.6593 | 1.6593 | 1.6593 | 1.6593 | - |
15 Jan 2024 | 1.6591 | 1.6591 | 1.6591 | 1.6591 | 1.6591 | - |
12 Jan 2024 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | - |
11 Jan 2024 | 1.6571 | 1.6571 | 1.6571 | 1.6571 | 1.6571 | - |
10 Jan 2024 | 1.6548 | 1.6548 | 1.6548 | 1.6548 | 1.6548 | - |
09 Jan 2024 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | - |
08 Jan 2024 | 1.6499 | 1.6499 | 1.6499 | 1.6499 | 1.6499 | - |
05 Jan 2024 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | 1.6512 | - |
04 Jan 2024 | 1.6578 | 1.6578 | 1.6578 | 1.6578 | 1.6578 | - |
03 Jan 2024 | 1.6551 | 1.6551 | 1.6551 | 1.6551 | 1.6551 | - |
02 Jan 2024 | 1.6631 | 1.6631 | 1.6631 | 1.6631 | 1.6631 | - |
29 Dec 2023 | 1.6656 | 1.6656 | 1.6656 | 1.6656 | 1.6656 | - |
28 Dec 2023 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | 1.6672 | - |
27 Dec 2023 | 1.6643 | 1.6643 | 1.6643 | 1.6643 | 1.6643 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
21 Dec 2023 | 1.6636 | 1.6636 | 1.6636 | 1.6636 | 1.6636 | - |
20 Dec 2023 | 1.6634 | 1.6634 | 1.6634 | 1.6634 | 1.6634 | - |
19 Dec 2023 | 1.6611 | 1.6611 | 1.6611 | 1.6611 | 1.6611 | - |
18 Dec 2023 | 1.6619 | 1.6619 | 1.6619 | 1.6619 | 1.6619 | - |
15 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
14 Dec 2023 | 1.6569 | 1.6569 | 1.6569 | 1.6569 | 1.6569 | - |
13 Dec 2023 | 1.6409 | 1.6409 | 1.6409 | 1.6409 | 1.6409 | - |
12 Dec 2023 | 1.6402 | 1.6402 | 1.6402 | 1.6402 | 1.6402 | - |
11 Dec 2023 | 1.6371 | 1.6371 | 1.6371 | 1.6371 | 1.6371 | - |
08 Dec 2023 | 1.6406 | 1.6406 | 1.6406 | 1.6406 | 1.6406 | - |
07 Dec 2023 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
06 Dec 2023 | 1.6373 | 1.6373 | 1.6373 | 1.6373 | 1.6373 | - |
05 Dec 2023 | 1.6332 | 1.6332 | 1.6332 | 1.6332 | 1.6332 | - |
04 Dec 2023 | 1.6281 | 1.6281 | 1.6281 | 1.6281 | 1.6281 | - |
01 Dec 2023 | 1.6258 | 1.6258 | 1.6258 | 1.6258 | 1.6258 | - |
30 Nov 2023 | 1.6274 | 1.6274 | 1.6274 | 1.6274 | 1.6274 | - |
29 Nov 2023 | 1.6276 | 1.6276 | 1.6276 | 1.6276 | 1.6276 | - |
28 Nov 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
27 Nov 2023 | 1.6163 | 1.6163 | 1.6163 | 1.6163 | 1.6163 | - |
24 Nov 2023 | 1.6164 | 1.6164 | 1.6164 | 1.6164 | 1.6164 | - |
23 Nov 2023 | 1.6179 | 1.6179 | 1.6179 | 1.6179 | 1.6179 | - |
22 Nov 2023 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
21 Nov 2023 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | 1.6155 | - |
20 Nov 2023 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
17 Nov 2023 | 1.6123 | 1.6123 | 1.6123 | 1.6123 | 1.6123 | - |
16 Nov 2023 | 1.6042 | 1.6042 | 1.6042 | 1.6042 | 1.6042 | - |
15 Nov 2023 | 1.6066 | 1.6066 | 1.6066 | 1.6066 | 1.6066 | - |
14 Nov 2023 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | 1.5966 | - |
10 Nov 2023 | 1.5944 | 1.5944 | 1.5944 | 1.5944 | 1.5944 | - |
09 Nov 2023 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | - |
08 Nov 2023 | 1.5986 | 1.5986 | 1.5986 | 1.5986 | 1.5986 | - |
07 Nov 2023 | 1.5961 | 1.5961 | 1.5961 | 1.5961 | 1.5961 | - |
06 Nov 2023 | 1.5977 | 1.5977 | 1.5977 | 1.5977 | 1.5977 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |