Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
09 May 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
08 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
07 May 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
06 May 2024 | 1.4190 | 1.4190 | 1.3490 | 1.4200 | 1.4200 | 10,000 |
03 May 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
02 May 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
30 Apr 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
29 Apr 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
26 Apr 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
25 Apr 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
24 Apr 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
23 Apr 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
22 Apr 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
19 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
18 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
17 Apr 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
16 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
15 Apr 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
12 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
11 Apr 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
09 Apr 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
08 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
05 Apr 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
04 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
03 Apr 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
02 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
01 Apr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
28 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
27 Mar 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
26 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
25 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
22 Mar 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
21 Mar 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
20 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
19 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
18 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
15 Mar 2024 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
14 Mar 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
13 Mar 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
12 Mar 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
11 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
08 Mar 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
07 Mar 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
06 Mar 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
05 Mar 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
04 Mar 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
01 Mar 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
29 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
28 Feb 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
27 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
26 Feb 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
23 Feb 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
22 Feb 2024 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
21 Feb 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
20 Feb 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
19 Feb 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
16 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
15 Feb 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
14 Feb 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
13 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.5980 | 1.5980 | 1 |
09 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
08 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
07 Feb 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
06 Feb 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
05 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
02 Feb 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
01 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
31 Jan 2024 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
30 Jan 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
29 Jan 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
26 Jan 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
25 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
24 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
23 Jan 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
22 Jan 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
19 Jan 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
16 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
15 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
12 Jan 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
11 Jan 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
10 Jan 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
09 Jan 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | - |
08 Jan 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
05 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
04 Jan 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
03 Jan 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
02 Jan 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
29 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
28 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
27 Dec 2023 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
26 Dec 2023 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
22 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
21 Dec 2023 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
20 Dec 2023 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
19 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
18 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
15 Dec 2023 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |