Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | - |
29 Apr 2024 | 1.8981 | 1.8981 | 1.8981 | 1.8981 | 1.8981 | - |
26 Apr 2024 | 1.8724 | 1.8724 | 1.8724 | 1.8724 | 1.8724 | - |
25 Apr 2024 | 1.8428 | 1.8428 | 1.8428 | 1.8428 | 1.8428 | - |
24 Apr 2024 | 1.8598 | 1.8598 | 1.8598 | 1.8598 | 1.8598 | - |
23 Apr 2024 | 1.8398 | 1.8398 | 1.8398 | 1.8398 | 1.8398 | - |
22 Apr 2024 | 1.8171 | 1.8171 | 1.8171 | 1.8171 | 1.8171 | - |
19 Apr 2024 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | - |
18 Apr 2024 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | - |
17 Apr 2024 | 1.8492 | 1.8492 | 1.8492 | 1.8492 | 1.8492 | - |
16 Apr 2024 | 1.8418 | 1.8418 | 1.8418 | 1.8418 | 1.8418 | - |
15 Apr 2024 | 1.8653 | 1.8653 | 1.8653 | 1.8653 | 1.8653 | - |
12 Apr 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
11 Apr 2024 | 1.8802 | 1.8802 | 1.8802 | 1.8802 | 1.8802 | - |
10 Apr 2024 | 1.9146 | 1.9146 | 1.9146 | 1.9146 | 1.9146 | - |
09 Apr 2024 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | 1.9247 | - |
08 Apr 2024 | 1.9343 | 1.9343 | 1.9343 | 1.9343 | 1.9343 | - |
05 Apr 2024 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | - |
04 Apr 2024 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | - |
03 Apr 2024 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
02 Apr 2024 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | - |
01 Apr 2024 | 1.9331 | 1.9331 | 1.9331 | 1.9331 | 1.9331 | - |
27 Mar 2024 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | 1.9159 | - |
26 Mar 2024 | 1.8998 | 1.8998 | 1.8998 | 1.8998 | 1.8998 | - |
25 Mar 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | - |
22 Mar 2024 | 1.8906 | 1.8906 | 1.8906 | 1.8906 | 1.8906 | - |
21 Mar 2024 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | 1.8736 | - |
20 Mar 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
19 Mar 2024 | 1.8626 | 1.8626 | 1.8626 | 1.8626 | 1.8626 | - |
15 Mar 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | - |
14 Mar 2024 | 1.8674 | 1.8674 | 1.8674 | 1.8674 | 1.8674 | - |
13 Mar 2024 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | 1.8507 | - |
12 Mar 2024 | 1.8616 | 1.8616 | 1.8616 | 1.8616 | 1.8616 | - |
11 Mar 2024 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | 1.8476 | - |
08 Mar 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
07 Mar 2024 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | 1.8535 | - |
06 Mar 2024 | 1.8562 | 1.8562 | 1.8562 | 1.8562 | 1.8562 | - |
05 Mar 2024 | 1.8448 | 1.8448 | 1.8448 | 1.8448 | 1.8448 | - |
04 Mar 2024 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | 1.8504 | - |
01 Mar 2024 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | - |
29 Feb 2024 | 1.8249 | 1.8249 | 1.8249 | 1.8249 | 1.8249 | - |
28 Feb 2024 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | - |
27 Feb 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
26 Feb 2024 | 1.8994 | 1.8994 | 1.8994 | 1.8994 | 1.8994 | - |
23 Feb 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
22 Feb 2024 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | - |
21 Feb 2024 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | - |
20 Feb 2024 | 1.8881 | 1.8881 | 1.8881 | 1.8881 | 1.8881 | - |
19 Feb 2024 | 1.8883 | 1.8883 | 1.8883 | 1.8883 | 1.8883 | - |
16 Feb 2024 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | 1.8997 | - |
15 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
14 Feb 2024 | 1.8994 | 1.8994 | 1.8994 | 1.8994 | 1.8994 | - |
13 Feb 2024 | 1.9102 | 1.9102 | 1.9102 | 1.9102 | 1.9102 | - |
12 Feb 2024 | 1.8981 | 1.8981 | 1.8981 | 1.8981 | 1.8981 | - |
09 Feb 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
08 Feb 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
07 Feb 2024 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | - |
06 Feb 2024 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | - |
02 Feb 2024 | 1.9228 | 1.9228 | 1.9228 | 1.9228 | 1.9228 | - |
01 Feb 2024 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | - |
31 Jan 2024 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | - |
30 Jan 2024 | 1.8799 | 1.8799 | 1.8799 | 1.8799 | 1.8799 | - |
29 Jan 2024 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | - |
26 Jan 2024 | 1.8676 | 1.8676 | 1.8676 | 1.8676 | 1.8676 | - |
25 Jan 2024 | 1.8458 | 1.8458 | 1.8458 | 1.8458 | 1.8458 | - |
24 Jan 2024 | 1.8438 | 1.8438 | 1.8438 | 1.8438 | 1.8438 | - |
23 Jan 2024 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | - |
22 Jan 2024 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | - |
19 Jan 2024 | 1.8071 | 1.8071 | 1.8071 | 1.8071 | 1.8071 | - |
18 Jan 2024 | 1.7924 | 1.7924 | 1.7924 | 1.7924 | 1.7924 | - |
17 Jan 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | - |
16 Jan 2024 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | - |
15 Jan 2024 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | - |
12 Jan 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
11 Jan 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
10 Jan 2024 | 1.8304 | 1.8304 | 1.8304 | 1.8304 | 1.8304 | - |
09 Jan 2024 | 1.8502 | 1.8502 | 1.8502 | 1.8502 | 1.8502 | - |
08 Jan 2024 | 1.8405 | 1.8405 | 1.8405 | 1.8405 | 1.8405 | - |
05 Jan 2024 | 1.8074 | 1.8074 | 1.8074 | 1.8074 | 1.8074 | - |
04 Jan 2024 | 1.8216 | 1.8216 | 1.8216 | 1.8216 | 1.8216 | - |
03 Jan 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
02 Jan 2024 | 1.8723 | 1.8723 | 1.8723 | 1.8723 | 1.8723 | - |
29 Dec 2023 | 1.8829 | 1.8829 | 1.8829 | 1.8829 | 1.8829 | - |
28 Dec 2023 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | - |
27 Dec 2023 | 1.8939 | 1.8939 | 1.8939 | 1.8939 | 1.8939 | - |
26 Dec 2023 | 1.8844 | 1.8844 | 1.8844 | 1.8844 | 1.8844 | - |
22 Dec 2023 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
21 Dec 2023 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
20 Dec 2023 | 1.8787 | 1.8787 | 1.8787 | 1.8787 | 1.8787 | - |
19 Dec 2023 | 1.8853 | 1.8853 | 1.8853 | 1.8853 | 1.8853 | - |
18 Dec 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
15 Dec 2023 | 1.8539 | 1.8539 | 1.8539 | 1.8539 | 1.8539 | - |
14 Dec 2023 | 1.7826 | 1.7826 | 1.7826 | 1.7826 | 1.7826 | - |
13 Dec 2023 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
11 Dec 2023 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
08 Dec 2023 | 1.7563 | 1.7563 | 1.7563 | 1.7563 | 1.7563 | - |
07 Dec 2023 | 1.7471 | 1.7471 | 1.7471 | 1.7471 | 1.7471 | - |
06 Dec 2023 | 1.7463 | 1.7463 | 1.7463 | 1.7463 | 1.7463 | - |
05 Dec 2023 | 1.7449 | 1.7449 | 1.7449 | 1.7449 | 1.7449 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |