Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 1.0136 | 1.0136 | 1.0136 | 1.0136 | 1.0136 | - |
25 Jun 2024 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | - |
24 Jun 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | - |
21 Jun 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
20 Jun 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
19 Jun 2024 | 1.0319 | 1.0319 | 1.0319 | 1.0319 | 1.0319 | - |
18 Jun 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
17 Jun 2024 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | 1.0241 | - |
14 Jun 2024 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | 1.0243 | - |
13 Jun 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
12 Jun 2024 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | - |
11 Jun 2024 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | 1.0017 | - |
10 Jun 2024 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | 1.0049 | - |
07 Jun 2024 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | - |
06 Jun 2024 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | 0.9588 | - |
05 Jun 2024 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | 0.9679 | - |
04 Jun 2024 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | 0.9592 | - |
03 Jun 2024 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | - |
31 May 2024 | 0.9139 | 0.9139 | 0.9139 | 0.9139 | 0.9139 | - |
30 May 2024 | 0.9156 | 0.9156 | 0.9156 | 0.9156 | 0.9156 | - |
29 May 2024 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | - |
28 May 2024 | 0.9077 | 0.9077 | 0.9077 | 0.9077 | 0.9077 | - |
27 May 2024 | 0.9097 | 0.9097 | 0.9097 | 0.9097 | 0.9097 | - |
24 May 2024 | 0.9077 | 0.9077 | 0.9077 | 0.9077 | 0.9077 | - |
23 May 2024 | 0.9122 | 0.9122 | 0.9122 | 0.9122 | 0.9122 | - |
22 May 2024 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | 0.9119 | - |
21 May 2024 | 0.9061 | 0.9061 | 0.9061 | 0.9061 | 0.9061 | - |
20 May 2024 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | - |
17 May 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
16 May 2024 | 0.9123 | 0.9123 | 0.9123 | 0.9123 | 0.9123 | - |
15 May 2024 | 0.9103 | 0.9103 | 0.9103 | 0.9103 | 0.9103 | - |
14 May 2024 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | 0.9045 | - |
13 May 2024 | 0.9029 | 0.9029 | 0.9029 | 0.9029 | 0.9029 | - |
10 May 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
09 May 2024 | 0.9023 | 0.9023 | 0.9023 | 0.9023 | 0.9023 | - |
08 May 2024 | 0.9029 | 0.9029 | 0.9029 | 0.9029 | 0.9029 | - |
07 May 2024 | 0.8982 | 0.8982 | 0.8982 | 0.8982 | 0.8982 | - |
06 May 2024 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
03 May 2024 | 0.8862 | 0.8862 | 0.8862 | 0.8862 | 0.8862 | - |
02 May 2024 | 0.8903 | 0.8903 | 0.8903 | 0.8903 | 0.8903 | - |
30 Apr 2024 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | - |
29 Apr 2024 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | 0.9013 | - |
26 Apr 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
25 Apr 2024 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | 0.8951 | - |
24 Apr 2024 | 0.8884 | 0.8884 | 0.8884 | 0.8884 | 0.8884 | - |
23 Apr 2024 | 0.8871 | 0.8871 | 0.8871 | 0.8871 | 0.8871 | - |
22 Apr 2024 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | - |
19 Apr 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
18 Apr 2024 | 0.8789 | 0.8789 | 0.8789 | 0.8789 | 0.8789 | - |
17 Apr 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
16 Apr 2024 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | - |
15 Apr 2024 | 0.8792 | 0.8792 | 0.8792 | 0.8792 | 0.8792 | - |
12 Apr 2024 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | 0.8799 | - |
11 Apr 2024 | 0.8757 | 0.8757 | 0.8757 | 0.8757 | 0.8757 | - |
10 Apr 2024 | 0.8839 | 0.8839 | 0.8839 | 0.8839 | 0.8839 | - |
09 Apr 2024 | 0.8787 | 0.8787 | 0.8787 | 0.8787 | 0.8787 | - |
08 Apr 2024 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | - |
05 Apr 2024 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | 0.8854 | - |
04 Apr 2024 | 0.8916 | 0.8916 | 0.8916 | 0.8916 | 0.8916 | - |
03 Apr 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
02 Apr 2024 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | 0.9019 | - |
01 Apr 2024 | 0.8988 | 0.8988 | 0.8988 | 0.8988 | 0.8988 | - |
27 Mar 2024 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | 0.8956 | - |
26 Mar 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
25 Mar 2024 | 0.9051 | 0.9051 | 0.9051 | 0.9051 | 0.9051 | - |
22 Mar 2024 | 0.9067 | 0.9067 | 0.9067 | 0.9067 | 0.9067 | - |
21 Mar 2024 | 0.8994 | 0.8994 | 0.8994 | 0.8994 | 0.8994 | - |
20 Mar 2024 | 0.8992 | 0.8992 | 0.8992 | 0.8992 | 0.8992 | - |
19 Mar 2024 | 0.8841 | 0.8841 | 0.8841 | 0.8841 | 0.8841 | - |
15 Mar 2024 | 0.8889 | 0.8889 | 0.8889 | 0.8889 | 0.8889 | - |
14 Mar 2024 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | 0.8914 | - |
13 Mar 2024 | 0.8992 | 0.8992 | 0.8992 | 0.8992 | 0.8992 | - |
12 Mar 2024 | 0.8912 | 0.8912 | 0.8912 | 0.8912 | 0.8912 | - |
11 Mar 2024 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | - |
08 Mar 2024 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | - |
07 Mar 2024 | 0.8929 | 0.8929 | 0.8929 | 0.8929 | 0.8929 | - |
06 Mar 2024 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | 0.8909 | - |
05 Mar 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
04 Mar 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
01 Mar 2024 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | 0.8984 | - |
29 Feb 2024 | 0.8975 | 0.8975 | 0.8975 | 0.8975 | 0.8975 | - |
28 Feb 2024 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | 0.8962 | - |
27 Feb 2024 | 0.8959 | 0.8959 | 0.8959 | 0.8959 | 0.8959 | - |
26 Feb 2024 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | - |
23 Feb 2024 | 0.8991 | 0.8991 | 0.8991 | 0.8991 | 0.8991 | - |
22 Feb 2024 | 0.8806 | 0.8806 | 0.8806 | 0.8806 | 0.8806 | - |
21 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
20 Feb 2024 | 0.8838 | 0.8838 | 0.8838 | 0.8838 | 0.8838 | - |
19 Feb 2024 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | 0.8842 | - |
16 Feb 2024 | 0.8888 | 0.8888 | 0.8888 | 0.8888 | 0.8888 | - |
15 Feb 2024 | 0.8844 | 0.8844 | 0.8844 | 0.8844 | 0.8844 | - |
14 Feb 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
13 Feb 2024 | 0.8891 | 0.8891 | 0.8891 | 0.8891 | 0.8891 | - |
12 Feb 2024 | 0.8876 | 0.8876 | 0.8876 | 0.8876 | 0.8876 | - |
09 Feb 2024 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | 0.8875 | - |
08 Feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
07 Feb 2024 | 0.8738 | 0.8738 | 0.8738 | 0.8738 | 0.8738 | - |
06 Feb 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | - |
02 Feb 2024 | 0.8711 | 0.8711 | 0.8711 | 0.8711 | 0.8711 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |