Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
19 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
18 Apr 2024 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
17 Apr 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
16 Apr 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
15 Apr 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
12 Apr 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
11 Apr 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
09 Apr 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
08 Apr 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
05 Apr 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
04 Apr 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
03 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
02 Apr 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
01 Apr 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
28 Mar 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
27 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
26 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
25 Mar 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
22 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
21 Mar 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
20 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
19 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
18 Mar 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
15 Mar 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
14 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
13 Mar 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
12 Mar 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
11 Mar 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
08 Mar 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
07 Mar 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
06 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
05 Mar 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
04 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
01 Mar 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
29 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
28 Feb 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
27 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
26 Feb 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
23 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
22 Feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
21 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
20 Feb 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
19 Feb 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
16 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
15 Feb 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
14 Feb 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
13 Feb 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
09 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
08 Feb 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
07 Feb 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
06 Feb 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
05 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
02 Feb 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
01 Feb 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
31 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
30 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
29 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
26 Jan 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
25 Jan 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
24 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
23 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
22 Jan 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
19 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
18 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
17 Jan 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
16 Jan 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
15 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
12 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
11 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
10 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
09 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
08 Jan 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
05 Jan 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
04 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
03 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
02 Jan 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
29 Dec 2023 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
28 Dec 2023 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
27 Dec 2023 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
26 Dec 2023 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
22 Dec 2023 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
21 Dec 2023 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
20 Dec 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
19 Dec 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
18 Dec 2023 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
15 Dec 2023 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | - |
14 Dec 2023 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
13 Dec 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
12 Dec 2023 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
11 Dec 2023 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
08 Dec 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
07 Dec 2023 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
06 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
05 Dec 2023 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
04 Dec 2023 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
01 Dec 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
30 Nov 2023 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |