Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 500 |
07 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
06 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
06 May 2024 | 1569 Dividend | |||||
03 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1,567.7000 | - |
02 May 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | -1,591.8186 | - |
30 Apr 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -1,615.9370 | - |
29 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -1,627.9962 | - |
26 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -1,579.7592 | - |
25 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -1,579.7592 | - |
24 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1,640.0554 | - |
23 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1,640.0554 | - |
22 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
19 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
18 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
17 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1,688.2924 | - |
16 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1,748.5885 | - |
15 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
12 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
11 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -1,676.2330 | - |
10 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1,615.9370 | - |
09 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
08 Apr 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | -1,664.1738 | - |
05 Apr 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | -1,664.1738 | - |
04 Apr 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | -1,652.1146 | - |
03 Apr 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | -1,664.1738 | - |
02 Apr 2024 | 1.2800 | 1.3700 | 1.2800 | 1.3700 | -1,652.1146 | - |
28 Mar 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | -1,603.8778 | - |
27 Mar 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | -1,627.9962 | - |
26 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | -1,615.9370 | - |
25 Mar 2024 | 1.2800 | 1.5100 | 1.2800 | 1.3600 | -1,640.0554 | 500 |
22 Mar 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | -1,640.0554 | - |
21 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1,664.1738 | - |
20 Mar 2024 | 1.2800 | 1.3600 | 1.2800 | 1.3600 | -1,640.0554 | - |
19 Mar 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | -1,627.9962 | - |
18 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -1,615.9370 | - |
15 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -1,615.9370 | - |
14 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -1,615.9370 | - |
13 Mar 2024 | 1.2500 | 1.4500 | 1.2500 | 1.3000 | -1,567.7000 | 500 |
12 Mar 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3500 | -1,627.9962 | 11,000 |
11 Mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | -1,615.9370 | - |
08 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -1,615.9370 | - |
07 Mar 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | -1,603.8778 | - |
06 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -1,615.9370 | - |
05 Mar 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | -1,603.8778 | - |
04 Mar 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | -1,603.8778 | - |
01 Mar 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | -1,591.8186 | - |
29 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
28 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1,652.1146 | - |
27 Feb 2024 | 1.2500 | 1.4700 | 1.2500 | 1.4700 | -1,772.7070 | 1,000 |
26 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | -1,543.5815 | - |
23 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | -1,531.5223 | - |
22 Feb 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | -1,555.6407 | - |
21 Feb 2024 | 1.1400 | 1.2900 | 1.1400 | 1.2900 | -1,555.6407 | - |
20 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | -1,543.5815 | - |
19 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | -1,543.5815 | - |
16 Feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -1,567.7000 | - |
15 Feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -1,567.7000 | - |
14 Feb 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | -1,579.7592 | - |
13 Feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -1,567.7000 | - |
12 Feb 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -1,567.7000 | - |
09 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | -1,543.5815 | - |
08 Feb 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -1,555.6407 | 2,000 |
07 Feb 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | -1,543.5815 | - |
06 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -1,531.5223 | - |
05 Feb 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | -1,519.4631 | - |
02 Feb 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -1,531.5223 | - |
01 Feb 2024 | 1.1300 | 1.2600 | 1.1300 | 1.2600 | -1,519.4631 | - |
31 Jan 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -1,531.5223 | - |
30 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
26 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
25 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
24 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
23 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
22 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
19 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
18 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1,447.1078 | - |
17 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1,459.1670 | - |
16 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1,471.2262 | - |
15 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1,422.9891 | - |
12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1,422.9891 | - |
11 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1,386.8115 | - |
10 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
09 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1,374.7523 | - |
08 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1,374.7523 | - |
05 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
04 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
03 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
02 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
29 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
28 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
27 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
22 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
21 Dec 2023 | 1.1600 | 1.3700 | 1.1600 | 1.3700 | -1,652.1146 | 2,000 |
20 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
19 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1,398.8707 | - |
18 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1,374.7523 | - |
15 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -1,374.7523 | - |
14 Dec 2023 | 1.1400 | 1.3200 | 1.1400 | 1.3200 | -1,591.8186 | 15,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |