Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | - |
23 Apr 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
22 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
19 Apr 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
18 Apr 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | - |
17 Apr 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
16 Apr 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
15 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
12 Apr 2024 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | 1.0790 | - |
11 Apr 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
09 Apr 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
08 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
05 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
04 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
03 Apr 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
02 Apr 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
01 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
28 Mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
27 Mar 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
26 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
25 Mar 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
22 Mar 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
21 Mar 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
20 Mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
19 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
18 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
15 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
14 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
13 Mar 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
11 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
08 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
07 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
06 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
05 Mar 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
04 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
01 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
29 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
28 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
27 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
26 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
23 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
22 Feb 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
21 Feb 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
20 Feb 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
15 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
14 Feb 2024 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | 1.0530 | - |
13 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
09 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 Feb 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
07 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
06 Feb 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
05 Feb 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
02 Feb 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
01 Feb 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
31 Jan 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
30 Jan 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
29 Jan 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
26 Jan 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
25 Jan 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
24 Jan 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
23 Jan 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
22 Jan 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
19 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
18 Jan 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
17 Jan 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | - |
16 Jan 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
11 Jan 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
10 Jan 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
09 Jan 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
08 Jan 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
05 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
04 Jan 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
03 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
02 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
29 Dec 2023 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
28 Dec 2023 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
27 Dec 2023 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
26 Dec 2023 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
22 Dec 2023 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
21 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
20 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
19 Dec 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
18 Dec 2023 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
15 Dec 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
14 Dec 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
13 Dec 2023 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
12 Dec 2023 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
11 Dec 2023 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
08 Dec 2023 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
07 Dec 2023 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
06 Dec 2023 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
05 Dec 2023 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
04 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |