Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
26 Mar 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
25 Mar 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
22 Mar 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
21 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
18 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
15 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
14 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
13 Mar 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
12 Mar 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
11 Mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
08 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
07 Mar 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
06 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
05 Mar 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
04 Mar 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
01 Mar 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
29 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
28 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
27 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
26 Feb 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
21 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
20 Feb 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
19 Feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
16 Feb 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
15 Feb 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
14 Feb 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
13 Feb 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
09 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
08 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
07 Feb 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
06 Feb 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
05 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
02 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
01 Feb 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
31 Jan 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
30 Jan 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
29 Jan 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
26 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
25 Jan 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
24 Jan 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | - |
23 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
22 Jan 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
19 Jan 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
18 Jan 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
17 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
16 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
15 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
12 Jan 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
11 Jan 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
10 Jan 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
09 Jan 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
04 Jan 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
28 Dec 2023 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
27 Dec 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
26 Dec 2023 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
22 Dec 2023 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
21 Dec 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
20 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
19 Dec 2023 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
18 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
15 Dec 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
14 Dec 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
13 Dec 2023 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | - |
12 Dec 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
11 Dec 2023 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
08 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
07 Dec 2023 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
06 Dec 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
05 Dec 2023 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
04 Dec 2023 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
01 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
30 Nov 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
29 Nov 2023 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
28 Nov 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
27 Nov 2023 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
24 Nov 2023 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
21 Nov 2023 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
20 Nov 2023 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
17 Nov 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
16 Nov 2023 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
15 Nov 2023 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
14 Nov 2023 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
10 Nov 2023 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
09 Nov 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
08 Nov 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
07 Nov 2023 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
06 Nov 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |