Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
21 May 2024 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | 1.2158 | - |
20 May 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
17 May 2024 | 1.2004 | 1.2004 | 1.2004 | 1.2004 | 1.2004 | - |
16 May 2024 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | 1.1945 | - |
15 May 2024 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | 1.1974 | - |
14 May 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | - |
13 May 2024 | 1.2014 | 1.2014 | 1.2014 | 1.2014 | 1.2014 | - |
10 May 2024 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | 1.1938 | - |
09 May 2024 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | 1.1897 | - |
08 May 2024 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | 1.1779 | - |
07 May 2024 | 1.1725 | 1.1725 | 1.1725 | 1.1725 | 1.1725 | - |
06 May 2024 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | 1.1686 | - |
30 Apr 2024 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | - |
29 Apr 2024 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | - |
26 Apr 2024 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | 1.1379 | - |
25 Apr 2024 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | 1.1172 | - |
24 Apr 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
23 Apr 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
22 Apr 2024 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | 1.1096 | - |
19 Apr 2024 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | - |
18 Apr 2024 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | - |
17 Apr 2024 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | 1.1186 | - |
16 Apr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
15 Apr 2024 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | - |
12 Apr 2024 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | 1.1235 | - |
11 Apr 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
10 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
09 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
08 Apr 2024 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | 1.1255 | - |
03 Apr 2024 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | 1.1352 | - |
02 Apr 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | - |
01 Apr 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
29 Mar 2024 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | 1.1184 | - |
28 Mar 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
27 Mar 2024 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | - |
26 Mar 2024 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
25 Mar 2024 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | - |
22 Mar 2024 | 1.1087 | 1.1087 | 1.1087 | 1.1087 | 1.1087 | - |
21 Mar 2024 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | 1.1234 | - |
20 Mar 2024 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
19 Mar 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
18 Mar 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
15 Mar 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
14 Mar 2024 | 1.0943 | 1.0943 | 1.0943 | 1.0943 | 1.0943 | - |
13 Mar 2024 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
12 Mar 2024 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | 1.0924 | - |
11 Mar 2024 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | 1.0988 | - |
08 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
07 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
06 Mar 2024 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | - |
05 Mar 2024 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | - |
04 Mar 2024 | 1.0813 | 1.0813 | 1.0813 | 1.0813 | 1.0813 | - |
01 Mar 2024 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | 1.0755 | - |
29 Feb 2024 | 1.0732 | 1.0732 | 1.0732 | 1.0732 | 1.0732 | - |
28 Feb 2024 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | - |
27 Feb 2024 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | - |
26 Feb 2024 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | 1.0627 | - |
23 Feb 2024 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | 1.0566 | - |
22 Feb 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
21 Feb 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
20 Feb 2024 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | 1.0366 | - |
19 Feb 2024 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
08 Feb 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
07 Feb 2024 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | 1.0126 | - |
06 Feb 2024 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | 0.9872 | - |
05 Feb 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
02 Feb 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
01 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
31 Jan 2024 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | 0.9788 | - |
30 Jan 2024 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | 0.9876 | - |
29 Jan 2024 | 0.9979 | 0.9979 | 0.9979 | 0.9979 | 0.9979 | - |
26 Jan 2024 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | 1.0039 | - |
25 Jan 2024 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | 1.0055 | - |
24 Jan 2024 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | 0.9987 | - |
23 Jan 2024 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | 0.9955 | - |
22 Jan 2024 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | - |
19 Jan 2024 | 1.0072 | 1.0072 | 1.0072 | 1.0072 | 1.0072 | - |
18 Jan 2024 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | 1.0108 | - |
17 Jan 2024 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | 1.0078 | - |
16 Jan 2024 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | 1.0177 | - |
15 Jan 2024 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | 1.0172 | - |
12 Jan 2024 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | - |
11 Jan 2024 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | 1.0147 | - |
10 Jan 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
09 Jan 2024 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | 1.0138 | - |
08 Jan 2024 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | - |
05 Jan 2024 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | 1.0155 | - |
04 Jan 2024 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | - |
03 Jan 2024 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | 1.0187 | - |
02 Jan 2024 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | - |
29 Dec 2023 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | - |
28 Dec 2023 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
27 Dec 2023 | 1.0157 | 1.0157 | 1.0157 | 1.0157 | 1.0157 | - |
26 Dec 2023 | 1.0157 | 1.0157 | 1.0157 | 1.0157 | 1.0157 | - |
25 Dec 2023 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | 1.0164 | - |
22 Dec 2023 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | - |
21 Dec 2023 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
20 Dec 2023 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |