Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
30 Apr 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
29 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
26 Apr 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
25 Apr 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
24 Apr 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
23 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
22 Apr 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
19 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
18 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
17 Apr 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
16 Apr 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
15 Apr 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
12 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
11 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
09 Apr 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
08 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
05 Apr 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
04 Apr 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
03 Apr 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
02 Apr 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
01 Apr 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
28 Mar 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
27 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
26 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
25 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
22 Mar 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
21 Mar 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
20 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
19 Mar 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
18 Mar 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
15 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
14 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
13 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
12 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
11 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
08 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
07 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
06 Mar 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
05 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
04 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
01 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
29 Feb 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
28 Feb 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
26 Feb 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
23 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
22 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
21 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
20 Feb 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
15 Feb 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
14 Feb 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
13 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
09 Feb 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
08 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
07 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
06 Feb 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
05 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
02 Feb 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
01 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
31 Jan 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
30 Jan 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
29 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
26 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
25 Jan 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
24 Jan 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
23 Jan 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
22 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
19 Jan 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
18 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
17 Jan 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
16 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
11 Jan 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
10 Jan 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
09 Jan 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
08 Jan 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
05 Jan 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
04 Jan 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
03 Jan 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
02 Jan 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
29 Dec 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
28 Dec 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
27 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
26 Dec 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
22 Dec 2023 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
21 Dec 2023 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
20 Dec 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
19 Dec 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
18 Dec 2023 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
15 Dec 2023 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
14 Dec 2023 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
13 Dec 2023 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
12 Dec 2023 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
11 Dec 2023 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
08 Dec 2023 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |