Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
16 May 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
15 May 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
14 May 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
13 May 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
10 May 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
07 May 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | - |
02 May 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
30 Apr 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
29 Apr 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
26 Apr 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
25 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
24 Apr 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
23 Apr 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
22 Apr 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
19 Apr 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
18 Apr 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
17 Apr 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
16 Apr 2024 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | 1.5990 | - |
15 Apr 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
12 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
11 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
10 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
09 Apr 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
08 Apr 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
05 Apr 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
04 Apr 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
03 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
02 Apr 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
28 Mar 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
27 Mar 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
26 Mar 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
25 Mar 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
22 Mar 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
21 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
20 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
19 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
14 Mar 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
13 Mar 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
12 Mar 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
11 Mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
08 Mar 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
07 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
06 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
05 Mar 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
04 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
01 Mar 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
29 Feb 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
28 Feb 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
27 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
26 Feb 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
23 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
22 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
21 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
20 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
19 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
16 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
15 Feb 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
14 Feb 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
13 Feb 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
12 Feb 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
09 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
08 Feb 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
07 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
06 Feb 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
01 Feb 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
31 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
30 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
29 Jan 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
26 Jan 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
25 Jan 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
24 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
23 Jan 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
22 Jan 2024 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
19 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
18 Jan 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
17 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
16 Jan 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
15 Jan 2024 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | 1.5670 | - |
12 Jan 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
11 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
10 Jan 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
09 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
08 Jan 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
05 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
04 Jan 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
03 Jan 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
02 Jan 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |