Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | - |
11 Jun 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
10 Jun 2024 | 1.7138 | 1.7138 | 1.7138 | 1.7138 | 1.7138 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | 1.7218 | - |
05 Jun 2024 | 1.7214 | 1.7214 | 1.7214 | 1.7214 | 1.7214 | - |
04 Jun 2024 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | 1.7213 | - |
03 Jun 2024 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | - |
31 May 2024 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | 1.7178 | - |
29 May 2024 | 1.7153 | 1.7153 | 1.7153 | 1.7153 | 1.7153 | - |
28 May 2024 | 1.7122 | 1.7122 | 1.7122 | 1.7122 | 1.7122 | - |
27 May 2024 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | - |
24 May 2024 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | 1.7123 | - |
23 May 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
22 May 2024 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | - |
21 May 2024 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | 1.7101 | - |
20 May 2024 | 1.7089 | 1.7089 | 1.7089 | 1.7089 | 1.7089 | - |
17 May 2024 | 1.7098 | 1.7098 | 1.7098 | 1.7098 | 1.7098 | - |
16 May 2024 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | - |
15 May 2024 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | 1.7111 | - |
14 May 2024 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | 1.7109 | - |
13 May 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | - |
10 May 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | - |
09 May 2024 | 1.7097 | 1.7097 | 1.7097 | 1.7097 | 1.7097 | - |
08 May 2024 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | 1.7041 | - |
07 May 2024 | 1.7048 | 1.7048 | 1.7048 | 1.7048 | 1.7048 | - |
06 May 2024 | 1.7054 | 1.7054 | 1.7054 | 1.7054 | 1.7054 | - |
03 May 2024 | 1.7052 | 1.7052 | 1.7052 | 1.7052 | 1.7052 | - |
02 May 2024 | 1.7029 | 1.7029 | 1.7029 | 1.7029 | 1.7029 | - |
30 Apr 2024 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | 1.7012 | - |
29 Apr 2024 | 1.7024 | 1.7024 | 1.7024 | 1.7024 | 1.7024 | - |
26 Apr 2024 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | 1.7008 | - |
25 Apr 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
24 Apr 2024 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | 1.6953 | - |
23 Apr 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
22 Apr 2024 | 1.6937 | 1.6937 | 1.6937 | 1.6937 | 1.6937 | - |
19 Apr 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
18 Apr 2024 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | 1.6906 | - |
17 Apr 2024 | 1.6916 | 1.6916 | 1.6916 | 1.6916 | 1.6916 | - |
16 Apr 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
15 Apr 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
12 Apr 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
11 Apr 2024 | 1.7127 | 1.7127 | 1.7127 | 1.7127 | 1.7127 | - |
10 Apr 2024 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | 1.7146 | - |
09 Apr 2024 | 1.7206 | 1.7206 | 1.7206 | 1.7206 | 1.7206 | - |
08 Apr 2024 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | - |
05 Apr 2024 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | 1.7169 | - |
04 Apr 2024 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | 1.7225 | - |
03 Apr 2024 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | 1.7191 | - |
02 Apr 2024 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | - |
01 Apr 2024 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | 1.7201 | - |
28 Mar 2024 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | 1.7241 | - |
27 Mar 2024 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | - |
26 Mar 2024 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | 1.7242 | - |
25 Mar 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
22 Mar 2024 | 1.7247 | 1.7247 | 1.7247 | 1.7247 | 1.7247 | - |
21 Mar 2024 | 1.7237 | 1.7237 | 1.7237 | 1.7237 | 1.7237 | - |
20 Mar 2024 | 1.7226 | 1.7226 | 1.7226 | 1.7226 | 1.7226 | - |
19 Mar 2024 | 1.7197 | 1.7197 | 1.7197 | 1.7197 | 1.7197 | - |
18 Mar 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | - |
15 Mar 2024 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | 1.7209 | - |
14 Mar 2024 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | 1.7232 | - |
13 Mar 2024 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | 1.7253 | - |
12 Mar 2024 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | - |
11 Mar 2024 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | - |
08 Mar 2024 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | 1.7256 | - |
07 Mar 2024 | 1.7244 | 1.7244 | 1.7244 | 1.7244 | 1.7244 | - |
06 Mar 2024 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | 1.7243 | - |
05 Mar 2024 | 1.7229 | 1.7229 | 1.7229 | 1.7229 | 1.7229 | - |
04 Mar 2024 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | 1.7207 | - |
01 Mar 2024 | 1.7211 | 1.7211 | 1.7211 | 1.7211 | 1.7211 | - |
29 Feb 2024 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | - |
28 Feb 2024 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | 1.7177 | - |
27 Feb 2024 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | 1.7173 | - |
26 Feb 2024 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | - |
23 Feb 2024 | 1.7161 | 1.7161 | 1.7161 | 1.7161 | 1.7161 | - |
22 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
21 Feb 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
20 Feb 2024 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | 1.7156 | - |
19 Feb 2024 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | 1.7129 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.7121 | 1.7121 | 1.7121 | 1.7121 | 1.7121 | - |
14 Feb 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
09 Feb 2024 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | - |
08 Feb 2024 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | - |
07 Feb 2024 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | 1.7149 | - |
06 Feb 2024 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | 1.7145 | - |
05 Feb 2024 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | - |
02 Feb 2024 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | 1.7141 | - |
01 Feb 2024 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | 1.7181 | - |
31 Jan 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | - |
30 Jan 2024 | 1.7143 | 1.7143 | 1.7143 | 1.7143 | 1.7143 | - |
29 Jan 2024 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | 1.7148 | - |
26 Jan 2024 | 1.7134 | 1.7134 | 1.7134 | 1.7134 | 1.7134 | - |
25 Jan 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
24 Jan 2024 | 1.7088 | 1.7088 | 1.7088 | 1.7088 | 1.7088 | - |
23 Jan 2024 | 1.7084 | 1.7084 | 1.7084 | 1.7084 | 1.7084 | - |
22 Jan 2024 | 1.7083 | 1.7083 | 1.7083 | 1.7083 | 1.7083 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |