Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
24 Apr 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
23 Apr 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
22 Apr 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
19 Apr 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
18 Apr 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
17 Apr 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
16 Apr 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
12 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
11 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
09 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
08 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
05 Apr 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
04 Apr 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
03 Apr 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
02 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
27 Mar 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
26 Mar 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
25 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
22 Mar 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
21 Mar 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
20 Mar 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
19 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
18 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
15 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
14 Mar 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
13 Mar 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
12 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
11 Mar 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
08 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
07 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
06 Mar 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
05 Mar 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
04 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
01 Mar 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
29 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
28 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
27 Feb 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
26 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
23 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
22 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
21 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
20 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
19 Feb 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
16 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
15 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
14 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
13 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
09 Feb 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
08 Feb 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
07 Feb 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
06 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
05 Feb 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
02 Feb 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
01 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
31 Jan 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
30 Jan 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
29 Jan 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
26 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
25 Jan 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
24 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
23 Jan 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | - |
22 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
19 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
18 Jan 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
17 Jan 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
16 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
15 Jan 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
12 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
11 Jan 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
10 Jan 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
09 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
08 Jan 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
05 Jan 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
04 Jan 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
03 Jan 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
02 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
29 Dec 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
28 Dec 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
27 Dec 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
21 Dec 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
20 Dec 2023 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
19 Dec 2023 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
18 Dec 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
15 Dec 2023 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
14 Dec 2023 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
13 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
12 Dec 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
11 Dec 2023 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
08 Dec 2023 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
07 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
06 Dec 2023 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
05 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
04 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |