Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | 1.7937 | - |
11 Jun 2024 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | - |
10 Jun 2024 | 1.7927 | 1.7927 | 1.7927 | 1.7927 | 1.7927 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1.8042 | 1.8042 | 1.8042 | 1.8042 | 1.8042 | - |
05 Jun 2024 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | 1.8031 | - |
04 Jun 2024 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | - |
03 Jun 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
31 May 2024 | 1.8041 | 1.8041 | 1.8041 | 1.8041 | 1.8041 | - |
29 May 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
28 May 2024 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | - |
27 May 2024 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | 1.8103 | - |
24 May 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
23 May 2024 | 1.8069 | 1.8069 | 1.8069 | 1.8069 | 1.8069 | - |
22 May 2024 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | 1.8108 | - |
21 May 2024 | 1.8173 | 1.8173 | 1.8173 | 1.8173 | 1.8173 | - |
20 May 2024 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | 1.8177 | - |
17 May 2024 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | 1.8167 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
14 May 2024 | 1.8049 | 1.8049 | 1.8049 | 1.8049 | 1.8049 | - |
13 May 2024 | 1.8028 | 1.8028 | 1.8028 | 1.8028 | 1.8028 | - |
10 May 2024 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | 1.8034 | - |
09 May 2024 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | - |
08 May 2024 | 1.8036 | 1.8036 | 1.8036 | 1.8036 | 1.8036 | - |
07 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
06 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
03 May 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
02 May 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
30 Apr 2024 | 1.7851 | 1.7851 | 1.7851 | 1.7851 | 1.7851 | - |
29 Apr 2024 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | 1.8064 | - |
26 Apr 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
25 Apr 2024 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | 1.7958 | - |
24 Apr 2024 | 1.8012 | 1.8012 | 1.8012 | 1.8012 | 1.8012 | - |
23 Apr 2024 | 1.8067 | 1.8067 | 1.8067 | 1.8067 | 1.8067 | - |
22 Apr 2024 | 1.8048 | 1.8048 | 1.8048 | 1.8048 | 1.8048 | - |
19 Apr 2024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | - |
18 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
17 Apr 2024 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | 1.7988 | - |
16 Apr 2024 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | - |
15 Apr 2024 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | 1.8139 | - |
12 Apr 2024 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | 1.8204 | - |
11 Apr 2024 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | 1.8231 | - |
10 Apr 2024 | 1.8234 | 1.8234 | 1.8234 | 1.8234 | 1.8234 | - |
09 Apr 2024 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | - |
08 Apr 2024 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | 1.8347 | - |
05 Apr 2024 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | 1.8338 | - |
04 Apr 2024 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | 1.8383 | - |
03 Apr 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | - |
02 Apr 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | - |
01 Apr 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
28 Mar 2024 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | - |
27 Mar 2024 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | 1.8346 | - |
26 Mar 2024 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | 1.8307 | - |
25 Mar 2024 | 1.8319 | 1.8319 | 1.8319 | 1.8319 | 1.8319 | - |
22 Mar 2024 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | 1.8317 | - |
21 Mar 2024 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | 1.8312 | - |
20 Mar 2024 | 1.8309 | 1.8309 | 1.8309 | 1.8309 | 1.8309 | - |
19 Mar 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
18 Mar 2024 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | 1.8207 | - |
15 Mar 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
14 Mar 2024 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | - |
13 Mar 2024 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | - |
12 Mar 2024 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | 1.8269 | - |
11 Mar 2024 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | 1.8258 | - |
08 Mar 2024 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | 1.8264 | - |
07 Mar 2024 | 1.8236 | 1.8236 | 1.8236 | 1.8236 | 1.8236 | - |
06 Mar 2024 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | 1.8209 | - |
05 Mar 2024 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | 1.8183 | - |
04 Mar 2024 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | 1.8157 | - |
01 Mar 2024 | 1.8174 | 1.8174 | 1.8174 | 1.8174 | 1.8174 | - |
29 Feb 2024 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | 1.8142 | - |
28 Feb 2024 | 1.8114 | 1.8114 | 1.8114 | 1.8114 | 1.8114 | - |
27 Feb 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
26 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
23 Feb 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
22 Feb 2024 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | 1.8101 | - |
21 Feb 2024 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | - |
20 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
19 Feb 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
14 Feb 2024 | 1.8038 | 1.8038 | 1.8038 | 1.8038 | 1.8038 | - |
09 Feb 2024 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | 1.8083 | - |
08 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
07 Feb 2024 | 1.8091 | 1.8091 | 1.8091 | 1.8091 | 1.8091 | - |
06 Feb 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
05 Feb 2024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | 1.8024 | - |
02 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
01 Feb 2024 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | 1.8088 | - |
31 Jan 2024 | 1.8063 | 1.8063 | 1.8063 | 1.8063 | 1.8063 | - |
30 Jan 2024 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | 1.8029 | - |
29 Jan 2024 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | 1.8056 | - |
26 Jan 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
25 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
24 Jan 2024 | 1.8007 | 1.8007 | 1.8007 | 1.8007 | 1.8007 | - |
23 Jan 2024 | 1.7996 | 1.7996 | 1.7996 | 1.7996 | 1.7996 | - |
22 Jan 2024 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | 1.7964 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |