Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 23 |
16 May 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
15 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
14 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
13 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
10 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
09 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
08 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
07 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
06 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
03 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
02 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
30 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
29 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
26 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
25 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
24 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
23 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
22 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
19 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
18 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
17 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
16 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
15 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
12 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
11 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
10 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
09 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
08 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
05 Apr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
04 Apr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
03 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
02 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
28 Mar 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
27 Mar 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
26 Mar 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
25 Mar 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
22 Mar 2024 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
21 Mar 2024 | 1.5940 | 1.5940 | 1.4970 | 1.4970 | 1.4970 | 23 |
20 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
19 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
18 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
15 Mar 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
14 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
13 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
12 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
11 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
08 Mar 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
07 Mar 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
06 Mar 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
05 Mar 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
04 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
01 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
29 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
28 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
27 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
26 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
23 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
22 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
21 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
20 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
19 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
16 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
15 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
14 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
13 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
12 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
09 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
08 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
07 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
06 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
05 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
02 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
01 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
31 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
30 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
29 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
26 Jan 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
25 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
24 Jan 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
23 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
22 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
19 Jan 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
18 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
17 Jan 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
16 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
15 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
12 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
11 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
10 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
09 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
08 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
05 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
04 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
03 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
02 Jan 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
29 Dec 2023 | 2.0460 | 2.0460 | 1.9780 | 1.9780 | 1.9780 | - |
28 Dec 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
27 Dec 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
22 Dec 2023 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |