Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
30 May 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
29 May 2024 | 1.9378 | 1.9378 | 1.9378 | 1.9378 | 1.9378 | - |
28 May 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1.9537 | 1.9537 | 1.9537 | 1.9537 | 1.9537 | - |
23 May 2024 | 1.9713 | 1.9713 | 1.9713 | 1.9713 | 1.9713 | - |
22 May 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
21 May 2024 | 1.9551 | 1.9551 | 1.9551 | 1.9551 | 1.9551 | - |
20 May 2024 | 1.9771 | 1.9771 | 1.9771 | 1.9771 | 1.9771 | - |
17 May 2024 | 1.9786 | 1.9786 | 1.9786 | 1.9786 | 1.9786 | - |
16 May 2024 | 1.9757 | 1.9757 | 1.9757 | 1.9757 | 1.9757 | - |
15 May 2024 | 1.9624 | 1.9624 | 1.9624 | 1.9624 | 1.9624 | - |
14 May 2024 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | - |
13 May 2024 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | - |
10 May 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
09 May 2024 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | 1.9439 | - |
08 May 2024 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | 1.9407 | - |
07 May 2024 | 1.9525 | 1.9525 | 1.9525 | 1.9525 | 1.9525 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | 1.9396 | - |
02 May 2024 | 1.9343 | 1.9343 | 1.9343 | 1.9343 | 1.9343 | - |
30 Apr 2024 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | - |
29 Apr 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
26 Apr 2024 | 1.9012 | 1.9012 | 1.9012 | 1.9012 | 1.9012 | - |
25 Apr 2024 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | - |
24 Apr 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
23 Apr 2024 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | 1.8597 | - |
22 Apr 2024 | 1.8433 | 1.8433 | 1.8433 | 1.8433 | 1.8433 | - |
19 Apr 2024 | 1.8273 | 1.8273 | 1.8273 | 1.8273 | 1.8273 | - |
18 Apr 2024 | 1.8489 | 1.8489 | 1.8489 | 1.8489 | 1.8489 | - |
17 Apr 2024 | 1.8402 | 1.8402 | 1.8402 | 1.8402 | 1.8402 | - |
16 Apr 2024 | 1.8449 | 1.8449 | 1.8449 | 1.8449 | 1.8449 | - |
15 Apr 2024 | 1.8696 | 1.8696 | 1.8696 | 1.8696 | 1.8696 | - |
12 Apr 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
11 Apr 2024 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | - |
10 Apr 2024 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | 1.8876 | - |
09 Apr 2024 | 1.8759 | 1.8759 | 1.8759 | 1.8759 | 1.8759 | - |
08 Apr 2024 | 1.8677 | 1.8677 | 1.8677 | 1.8677 | 1.8677 | - |
05 Apr 2024 | 1.8707 | 1.8707 | 1.8707 | 1.8707 | 1.8707 | - |
04 Apr 2024 | 1.8767 | 1.8767 | 1.8767 | 1.8767 | 1.8767 | - |
03 Apr 2024 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | 1.8761 | - |
02 Apr 2024 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | 1.8937 | - |
28 Mar 2024 | 1.8648 | 1.8648 | 1.8648 | 1.8648 | 1.8648 | - |
27 Mar 2024 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | - |
26 Mar 2024 | 1.8582 | 1.8582 | 1.8582 | 1.8582 | 1.8582 | - |
25 Mar 2024 | 1.8553 | 1.8553 | 1.8553 | 1.8553 | 1.8553 | - |
22 Mar 2024 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | 1.8635 | - |
21 Mar 2024 | 1.8624 | 1.8624 | 1.8624 | 1.8624 | 1.8624 | - |
20 Mar 2024 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | 1.8472 | - |
19 Mar 2024 | 1.8469 | 1.8469 | 1.8469 | 1.8469 | 1.8469 | - |
18 Mar 2024 | 1.8567 | 1.8567 | 1.8567 | 1.8567 | 1.8567 | - |
15 Mar 2024 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | 1.8538 | - |
14 Mar 2024 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | 1.8688 | - |
13 Mar 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
12 Mar 2024 | 1.8699 | 1.8699 | 1.8699 | 1.8699 | 1.8699 | - |
11 Mar 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | - |
08 Mar 2024 | 1.8463 | 1.8463 | 1.8463 | 1.8463 | 1.8463 | - |
07 Mar 2024 | 1.8386 | 1.8386 | 1.8386 | 1.8386 | 1.8386 | - |
06 Mar 2024 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | - |
05 Mar 2024 | 1.8213 | 1.8213 | 1.8213 | 1.8213 | 1.8213 | - |
04 Mar 2024 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | 1.8336 | - |
01 Mar 2024 | 1.8356 | 1.8356 | 1.8356 | 1.8356 | 1.8356 | - |
29 Feb 2024 | 1.8279 | 1.8279 | 1.8279 | 1.8279 | 1.8279 | - |
28 Feb 2024 | 1.8217 | 1.8217 | 1.8217 | 1.8217 | 1.8217 | - |
27 Feb 2024 | 1.8357 | 1.8357 | 1.8357 | 1.8357 | 1.8357 | - |
26 Feb 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
23 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
22 Feb 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | - |
21 Feb 2024 | 1.8323 | 1.8323 | 1.8323 | 1.8323 | 1.8323 | - |
20 Feb 2024 | 1.8254 | 1.8254 | 1.8254 | 1.8254 | 1.8254 | - |
19 Feb 2024 | 1.8179 | 1.8179 | 1.8179 | 1.8179 | 1.8179 | - |
16 Feb 2024 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | - |
15 Feb 2024 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | - |
14 Feb 2024 | 1.8072 | 1.8072 | 1.8072 | 1.8072 | 1.8072 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
08 Feb 2024 | 1.8078 | 1.8078 | 1.8078 | 1.8078 | 1.8078 | - |
07 Feb 2024 | 1.8154 | 1.8154 | 1.8154 | 1.8154 | 1.8154 | - |
06 Feb 2024 | 1.8203 | 1.8203 | 1.8203 | 1.8203 | 1.8203 | - |
05 Feb 2024 | 1.7876 | 1.7876 | 1.7876 | 1.7876 | 1.7876 | - |
02 Feb 2024 | 1.7709 | 1.7709 | 1.7709 | 1.7709 | 1.7709 | - |
01 Feb 2024 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | 1.7686 | - |
01 Feb 2024 | 0.005954 Dividend | |||||
31 Jan 2024 | 1.7578 | 1.7578 | 1.7578 | 1.7578 | 1.7518 | - |
30 Jan 2024 | 1.7674 | 1.7674 | 1.7674 | 1.7674 | 1.7614 | - |
29 Jan 2024 | 1.7848 | 1.7848 | 1.7848 | 1.7848 | 1.7788 | - |
26 Jan 2024 | 1.7643 | 1.7643 | 1.7643 | 1.7643 | 1.7583 | - |
25 Jan 2024 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.7605 | - |
24 Jan 2024 | 1.7536 | 1.7536 | 1.7536 | 1.7536 | 1.7477 | - |
23 Jan 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7336 | - |
22 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7241 | - |
19 Jan 2024 | 1.7441 | 1.7441 | 1.7441 | 1.7441 | 1.7382 | - |
18 Jan 2024 | 1.7306 | 1.7306 | 1.7306 | 1.7306 | 1.7247 | - |
17 Jan 2024 | 1.7309 | 1.7309 | 1.7309 | 1.7309 | 1.7250 | - |
16 Jan 2024 | 1.7741 | 1.7741 | 1.7741 | 1.7741 | 1.7681 | - |
15 Jan 2024 | 1.7924 | 1.7924 | 1.7924 | 1.7924 | 1.7863 | - |
12 Jan 2024 | 1.7967 | 1.7967 | 1.7967 | 1.7967 | 1.7906 | - |
11 Jan 2024 | 1.7877 | 1.7877 | 1.7877 | 1.7877 | 1.7816 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |