Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 1.7593 | 1.7593 | 1.7593 | 1.7593 | 1.7593 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
30 May 2024 | 1.7638 | 1.7638 | 1.7638 | 1.7638 | 1.7638 | - |
29 May 2024 | 1.7789 | 1.7789 | 1.7789 | 1.7789 | 1.7789 | - |
28 May 2024 | 1.7973 | 1.7973 | 1.7973 | 1.7973 | 1.7973 | - |
24 May 2024 | 1.7907 | 1.7907 | 1.7907 | 1.7907 | 1.7907 | - |
23 May 2024 | 1.8001 | 1.8001 | 1.8001 | 1.8001 | 1.8001 | - |
22 May 2024 | 1.8166 | 1.8166 | 1.8166 | 1.8166 | 1.8166 | - |
21 May 2024 | 1.8274 | 1.8274 | 1.8274 | 1.8274 | 1.8274 | - |
20 May 2024 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | 1.8417 | - |
17 May 2024 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | - |
16 May 2024 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | 1.8298 | - |
15 May 2024 | 1.8016 | 1.8016 | 1.8016 | 1.8016 | 1.8016 | - |
14 May 2024 | 1.7974 | 1.7974 | 1.7974 | 1.7974 | 1.7974 | - |
13 May 2024 | 1.8058 | 1.8058 | 1.8058 | 1.8058 | 1.8058 | - |
10 May 2024 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | 1.7888 | - |
09 May 2024 | 1.7747 | 1.7747 | 1.7747 | 1.7747 | 1.7747 | - |
08 May 2024 | 1.7807 | 1.7807 | 1.7807 | 1.7807 | 1.7807 | - |
07 May 2024 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | 1.7882 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | 1.7799 | - |
02 May 2024 | 1.7526 | 1.7526 | 1.7526 | 1.7526 | 1.7526 | - |
01 May 2024 | 1.7323 | 1.7323 | 1.7323 | 1.7323 | 1.7323 | - |
30 Apr 2024 | 1.7306 | 1.7306 | 1.7306 | 1.7306 | 1.7306 | - |
29 Apr 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
26 Apr 2024 | 1.7268 | 1.7268 | 1.7268 | 1.7268 | 1.7268 | - |
25 Apr 2024 | 1.6976 | 1.6976 | 1.6976 | 1.6976 | 1.6976 | - |
24 Apr 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
23 Apr 2024 | 1.6801 | 1.6801 | 1.6801 | 1.6801 | 1.6801 | - |
22 Apr 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
19 Apr 2024 | 1.6509 | 1.6509 | 1.6509 | 1.6509 | 1.6509 | - |
18 Apr 2024 | 1.6639 | 1.6639 | 1.6639 | 1.6639 | 1.6639 | - |
17 Apr 2024 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | - |
16 Apr 2024 | 1.6613 | 1.6613 | 1.6613 | 1.6613 | 1.6613 | - |
15 Apr 2024 | 1.6917 | 1.6917 | 1.6917 | 1.6917 | 1.6917 | - |
12 Apr 2024 | 1.7026 | 1.7026 | 1.7026 | 1.7026 | 1.7026 | - |
11 Apr 2024 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | 1.7356 | - |
10 Apr 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
09 Apr 2024 | 1.7397 | 1.7397 | 1.7397 | 1.7397 | 1.7397 | - |
08 Apr 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
05 Apr 2024 | 1.7331 | 1.7331 | 1.7331 | 1.7331 | 1.7331 | - |
04 Apr 2024 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | 1.7439 | - |
03 Apr 2024 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | 1.7336 | - |
02 Apr 2024 | 1.7353 | 1.7353 | 1.7353 | 1.7353 | 1.7353 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.7053 | 1.7053 | 1.7053 | 1.7053 | 1.7053 | - |
27 Mar 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
26 Mar 2024 | 1.6963 | 1.6963 | 1.6963 | 1.6963 | 1.6963 | - |
25 Mar 2024 | 1.6859 | 1.6859 | 1.6859 | 1.6859 | 1.6859 | - |
22 Mar 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | - |
21 Mar 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | - |
20 Mar 2024 | 1.6887 | 1.6887 | 1.6887 | 1.6887 | 1.6887 | - |
19 Mar 2024 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | 1.6783 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1.6924 | 1.6924 | 1.6924 | 1.6924 | 1.6924 | - |
14 Mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
13 Mar 2024 | 1.7117 | 1.7117 | 1.7117 | 1.7117 | 1.7117 | - |
12 Mar 2024 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | - |
11 Mar 2024 | 1.6911 | 1.6911 | 1.6911 | 1.6911 | 1.6911 | - |
08 Mar 2024 | 1.6921 | 1.6921 | 1.6921 | 1.6921 | 1.6921 | - |
07 Mar 2024 | 1.6913 | 1.6913 | 1.6913 | 1.6913 | 1.6913 | - |
06 Mar 2024 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | 1.6818 | - |
05 Mar 2024 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | 1.6736 | - |
04 Mar 2024 | 1.6811 | 1.6811 | 1.6811 | 1.6811 | 1.6811 | - |
01 Mar 2024 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | - |
29 Feb 2024 | 1.6722 | 1.6722 | 1.6722 | 1.6722 | 1.6722 | - |
28 Feb 2024 | 1.6711 | 1.6711 | 1.6711 | 1.6711 | 1.6711 | - |
27 Feb 2024 | 1.6917 | 1.6917 | 1.6917 | 1.6917 | 1.6917 | - |
26 Feb 2024 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | - |
23 Feb 2024 | 1.6991 | 1.6991 | 1.6991 | 1.6991 | 1.6991 | - |
22 Feb 2024 | 1.6976 | 1.6976 | 1.6976 | 1.6976 | 1.6976 | - |
21 Feb 2024 | 1.6831 | 1.6831 | 1.6831 | 1.6831 | 1.6831 | - |
20 Feb 2024 | 1.6721 | 1.6721 | 1.6721 | 1.6721 | 1.6721 | - |
16 Feb 2024 | 1.6636 | 1.6636 | 1.6636 | 1.6636 | 1.6636 | - |
15 Feb 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
14 Feb 2024 | 1.6467 | 1.6467 | 1.6467 | 1.6467 | 1.6467 | - |
13 Feb 2024 | 1.6466 | 1.6466 | 1.6466 | 1.6466 | 1.6466 | - |
12 Feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
09 Feb 2024 | 1.6483 | 1.6483 | 1.6483 | 1.6483 | 1.6483 | - |
08 Feb 2024 | 1.6502 | 1.6502 | 1.6502 | 1.6502 | 1.6502 | - |
07 Feb 2024 | 1.6557 | 1.6557 | 1.6557 | 1.6557 | 1.6557 | - |
06 Feb 2024 | 1.6598 | 1.6598 | 1.6598 | 1.6598 | 1.6598 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | 1.6245 | - |
01 Feb 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
31 Jan 2024 | 1.6014 | 1.6014 | 1.6014 | 1.6014 | 1.6014 | - |
30 Jan 2024 | 1.6074 | 1.6074 | 1.6074 | 1.6074 | 1.6074 | - |
29 Jan 2024 | 1.6238 | 1.6238 | 1.6238 | 1.6238 | 1.6238 | - |
26 Jan 2024 | 1.6209 | 1.6209 | 1.6209 | 1.6209 | 1.6209 | - |
25 Jan 2024 | 1.6241 | 1.6241 | 1.6241 | 1.6241 | 1.6241 | - |
24 Jan 2024 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | - |
23 Jan 2024 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | 1.5871 | - |
22 Jan 2024 | 1.5688 | 1.5688 | 1.5688 | 1.5688 | 1.5688 | - |
19 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
18 Jan 2024 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | - |
17 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
16 Jan 2024 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | 1.6035 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |