Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | 1.1144 | - |
21 May 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
20 May 2024 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | 1.1143 | - |
17 May 2024 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | 1.1141 | - |
16 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
15 May 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
14 May 2024 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | 1.1139 | - |
13 May 2024 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | 1.1137 | - |
10 May 2024 | 1.1134 | 1.1134 | 1.1134 | 1.1134 | 1.1134 | - |
09 May 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
08 May 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
07 May 2024 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | - |
06 May 2024 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | 1.1127 | - |
30 Apr 2024 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | 1.1123 | - |
29 Apr 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
26 Apr 2024 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | 1.1126 | - |
25 Apr 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
24 Apr 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
23 Apr 2024 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | 1.1131 | - |
22 Apr 2024 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | 1.1129 | - |
19 Apr 2024 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | 1.1124 | - |
18 Apr 2024 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | 1.1122 | - |
17 Apr 2024 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | 1.1119 | - |
16 Apr 2024 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | 1.1117 | - |
15 Apr 2024 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | 1.1116 | - |
12 Apr 2024 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | 1.1112 | - |
11 Apr 2024 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | 1.1109 | - |
10 Apr 2024 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | 1.1106 | - |
09 Apr 2024 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | 1.1104 | - |
08 Apr 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
03 Apr 2024 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | - |
02 Apr 2024 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | 1.1095 | - |
01 Apr 2024 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
29 Mar 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
28 Mar 2024 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
27 Mar 2024 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | 1.1088 | - |
26 Mar 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
25 Mar 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | - |
22 Mar 2024 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
21 Mar 2024 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | 1.1083 | - |
20 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
19 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
18 Mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
15 Mar 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
14 Mar 2024 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | - |
13 Mar 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
12 Mar 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
11 Mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
08 Mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
07 Mar 2024 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | 1.1077 | - |
06 Mar 2024 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | 1.1078 | - |
05 Mar 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
04 Mar 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
01 Mar 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
29 Feb 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | - |
28 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
27 Feb 2024 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | 1.1068 | - |
26 Feb 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
23 Feb 2024 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | 1.1027 | - |
22 Feb 2024 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
21 Feb 2024 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | 1.1008 | - |
20 Feb 2024 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | 1.1007 | - |
19 Feb 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | - |
08 Feb 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
07 Feb 2024 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | - |
06 Feb 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
05 Feb 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
02 Feb 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
01 Feb 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
31 Jan 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
30 Jan 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
29 Jan 2024 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
26 Jan 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
25 Jan 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
24 Jan 2024 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | 1.0877 | - |
23 Jan 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
22 Jan 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
19 Jan 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
18 Jan 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
17 Jan 2024 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
16 Jan 2024 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
15 Jan 2024 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | 1.0834 | - |
12 Jan 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
11 Jan 2024 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | - |
10 Jan 2024 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
09 Jan 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
08 Jan 2024 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
05 Jan 2024 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | - |
04 Jan 2024 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
03 Jan 2024 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | 1.0808 | - |
02 Jan 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
29 Dec 2023 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
28 Dec 2023 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | - |
27 Dec 2023 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | - |
26 Dec 2023 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | 1.0809 | - |
25 Dec 2023 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | 1.0817 | - |
22 Dec 2023 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | 1.0797 | - |
21 Dec 2023 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
20 Dec 2023 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | 1.0762 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |