Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.7400 | 1.7400 | 1.7120 | 1.7280 | 1.7280 | - |
16 May 2024 | 1.7260 | 1.7480 | 1.7260 | 1.7420 | 1.7420 | - |
15 May 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
14 May 2024 | 1.6760 | 1.6960 | 1.6480 | 1.6820 | 1.6820 | - |
13 May 2024 | 1.6760 | 1.6760 | 1.6400 | 1.6400 | 1.6400 | - |
10 May 2024 | 1.6420 | 1.6680 | 1.6420 | 1.6680 | 1.6680 | - |
09 May 2024 | 1.6360 | 1.6360 | 1.6260 | 1.6360 | 1.6360 | - |
08 May 2024 | 1.5960 | 1.6280 | 1.5940 | 1.6280 | 1.6280 | - |
07 May 2024 | 1.5920 | 1.5980 | 1.5800 | 1.5980 | 1.5980 | - |
06 May 2024 | 1.5880 | 1.6160 | 1.5640 | 1.6060 | 1.6060 | - |
03 May 2024 | 1.5640 | 1.5820 | 1.5540 | 1.5820 | 1.5820 | - |
02 May 2024 | 1.5540 | 1.5660 | 1.5420 | 1.5640 | 1.5640 | - |
30 Apr 2024 | 1.5460 | 1.5460 | 1.5340 | 1.5420 | 1.5420 | - |
29 Apr 2024 | 1.5300 | 1.5300 | 1.5020 | 1.5020 | 1.5020 | - |
26 Apr 2024 | 1.5120 | 1.5120 | 1.4980 | 1.4980 | 1.4980 | - |
25 Apr 2024 | 1.4940 | 1.4960 | 1.4940 | 1.4960 | 1.4960 | - |
24 Apr 2024 | 1.5200 | 1.5320 | 1.5060 | 1.5320 | 1.5320 | - |
23 Apr 2024 | 1.4880 | 1.5100 | 1.4880 | 1.5100 | 1.5100 | - |
22 Apr 2024 | 1.4620 | 1.5260 | 1.4620 | 1.4880 | 1.4880 | - |
19 Apr 2024 | 1.5020 | 1.5060 | 1.4920 | 1.4920 | 1.4920 | - |
18 Apr 2024 | 1.5180 | 1.5180 | 1.5100 | 1.5160 | 1.5160 | - |
17 Apr 2024 | 1.5260 | 1.5440 | 1.5120 | 1.5160 | 1.5160 | - |
16 Apr 2024 | 1.5480 | 1.5480 | 1.5460 | 1.5460 | 1.5460 | - |
15 Apr 2024 | 1.7000 | 1.7000 | 1.6120 | 1.6120 | 1.6120 | - |
12 Apr 2024 | 1.7280 | 1.7380 | 1.7140 | 1.7140 | 1.7140 | - |
11 Apr 2024 | 1.7160 | 1.7160 | 1.6960 | 1.6960 | 1.6960 | - |
10 Apr 2024 | 1.7120 | 1.7380 | 1.7060 | 1.7060 | 1.7060 | - |
09 Apr 2024 | 1.7120 | 1.7180 | 1.6940 | 1.7140 | 1.7140 | - |
08 Apr 2024 | 1.6900 | 1.7040 | 1.6900 | 1.7040 | 1.7040 | - |
05 Apr 2024 | 1.6880 | 1.6880 | 1.6720 | 1.6720 | 1.6720 | - |
04 Apr 2024 | 1.6920 | 1.7040 | 1.6740 | 1.7040 | 1.7040 | - |
03 Apr 2024 | 1.6560 | 1.7300 | 1.6560 | 1.7300 | 1.7300 | - |
02 Apr 2024 | 1.6600 | 1.6660 | 1.6540 | 1.6640 | 1.6640 | - |
28 Mar 2024 | 1.6630 | 1.6660 | 1.6570 | 1.6570 | 1.6570 | - |
27 Mar 2024 | 1.6660 | 1.6660 | 1.6590 | 1.6620 | 1.6620 | - |
26 Mar 2024 | 1.6400 | 1.6580 | 1.6400 | 1.6580 | 1.6580 | - |
25 Mar 2024 | 1.5630 | 1.6170 | 1.5630 | 1.6170 | 1.6170 | - |
22 Mar 2024 | 1.5700 | 1.5700 | 1.5610 | 1.5610 | 1.5610 | - |
21 Mar 2024 | 1.5410 | 1.5840 | 1.5410 | 1.5790 | 1.5790 | - |
20 Mar 2024 | 1.5030 | 1.5170 | 1.5030 | 1.5170 | 1.5170 | - |
19 Mar 2024 | 1.4960 | 1.5610 | 1.4960 | 1.5520 | 1.5520 | - |
18 Mar 2024 | 1.5280 | 1.5280 | 1.4830 | 1.4830 | 1.4830 | - |
15 Mar 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
14 Mar 2024 | 1.5690 | 1.5690 | 1.5350 | 1.5350 | 1.5350 | - |
13 Mar 2024 | 1.5820 | 1.5820 | 1.5450 | 1.5450 | 1.5450 | - |
12 Mar 2024 | 1.5060 | 1.5370 | 1.5060 | 1.5370 | 1.5370 | - |
11 Mar 2024 | 1.4840 | 1.4910 | 1.4820 | 1.4910 | 1.4910 | - |
08 Mar 2024 | 1.5170 | 1.5170 | 1.4950 | 1.4960 | 1.4960 | - |
07 Mar 2024 | 1.5040 | 1.5300 | 1.4940 | 1.5300 | 1.5300 | - |
06 Mar 2024 | 1.5480 | 1.5480 | 1.5150 | 1.5150 | 1.5150 | - |
05 Mar 2024 | 1.5730 | 1.5740 | 1.5570 | 1.5720 | 1.5720 | - |
04 Mar 2024 | 1.6210 | 1.6210 | 1.6150 | 1.6150 | 1.6150 | - |
01 Mar 2024 | 1.6270 | 1.6480 | 1.6260 | 1.6330 | 1.6330 | - |
29 Feb 2024 | 1.5910 | 1.6250 | 1.5860 | 1.6250 | 1.6250 | - |
28 Feb 2024 | 1.6160 | 1.6160 | 1.6060 | 1.6060 | 1.6060 | - |
27 Feb 2024 | 1.6220 | 1.6220 | 1.5920 | 1.6050 | 1.6050 | - |
26 Feb 2024 | 1.6420 | 1.6420 | 1.6310 | 1.6310 | 1.6310 | - |
23 Feb 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6400 | 1.6400 | 40 |
22 Feb 2024 | 1.7000 | 1.7000 | 1.6990 | 1.6990 | 1.6990 | - |
21 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
20 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
19 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
16 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
15 Feb 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
14 Feb 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
13 Feb 2024 | 1.7000 | 1.7000 | 1.6960 | 1.6960 | 1.6960 | - |
12 Feb 2024 | 1.7000 | 1.7000 | 1.6980 | 1.6980 | 1.6980 | - |
09 Feb 2024 | 1.7500 | 1.7500 | 1.6960 | 1.6960 | 1.6960 | - |
08 Feb 2024 | 1.7760 | 1.7760 | 1.7180 | 1.7180 | 1.7180 | - |
07 Feb 2024 | 1.6980 | 1.8290 | 1.6980 | 1.8140 | 1.8140 | - |
06 Feb 2024 | 1.5780 | 1.6690 | 1.5780 | 1.6690 | 1.6690 | - |
05 Feb 2024 | 1.6230 | 1.6520 | 1.6230 | 1.6520 | 1.6520 | - |
02 Feb 2024 | 1.6270 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | - |
01 Feb 2024 | 1.6130 | 1.6130 | 1.6000 | 1.6000 | 1.6000 | - |
31 Jan 2024 | 1.6410 | 1.6410 | 1.5890 | 1.6160 | 1.6160 | - |
30 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
29 Jan 2024 | 1.5960 | 1.6590 | 1.5960 | 1.6590 | 1.6590 | - |
26 Jan 2024 | 1.6090 | 1.6170 | 1.5910 | 1.6170 | 1.6170 | - |
25 Jan 2024 | 1.6400 | 1.6610 | 1.6400 | 1.6400 | 1.6400 | - |
24 Jan 2024 | 1.6630 | 1.6760 | 1.6260 | 1.6330 | 1.6330 | - |
23 Jan 2024 | 1.6540 | 1.6820 | 1.6540 | 1.6700 | 1.6700 | - |
22 Jan 2024 | 1.6810 | 1.6920 | 1.6280 | 1.6280 | 1.6280 | - |
19 Jan 2024 | 1.6600 | 1.6860 | 1.6600 | 1.6750 | 1.6750 | - |
18 Jan 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
17 Jan 2024 | 1.7250 | 1.7250 | 1.6830 | 1.6830 | 1.6830 | - |
16 Jan 2024 | 1.8190 | 1.8190 | 1.8040 | 1.8040 | 1.8040 | - |
15 Jan 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
12 Jan 2024 | 1.9350 | 1.9350 | 1.8880 | 1.9120 | 1.9120 | - |
11 Jan 2024 | 1.9390 | 1.9790 | 1.9370 | 1.9370 | 1.9370 | - |
10 Jan 2024 | 1.9390 | 1.9780 | 1.9390 | 1.9770 | 1.9770 | - |
09 Jan 2024 | 1.9070 | 1.9110 | 1.8970 | 1.9070 | 1.9070 | - |
08 Jan 2024 | 1.9340 | 1.9340 | 1.8690 | 1.8780 | 1.8780 | - |
05 Jan 2024 | 1.9470 | 1.9470 | 1.9450 | 1.9450 | 1.9450 | - |
04 Jan 2024 | 1.8350 | 1.9130 | 1.8350 | 1.9130 | 1.9130 | - |
03 Jan 2024 | 1.8930 | 1.8930 | 1.8420 | 1.8430 | 1.8430 | - |
02 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
29 Dec 2023 | 1.9270 | 1.9270 | 1.8730 | 1.8730 | 1.8730 | - |
28 Dec 2023 | 2.0340 | 2.0340 | 1.9630 | 1.9630 | 1.9630 | - |
27 Dec 2023 | 2.0880 | 2.0880 | 1.9930 | 2.0060 | 2.0060 | - |
22 Dec 2023 | 2.1140 | 2.1140 | 2.0900 | 2.0900 | 2.0900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |