Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
08 May 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | - |
07 May 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
06 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
03 May 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | - |
02 May 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | - |
30 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | - |
29 Apr 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | - |
26 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | - |
25 Apr 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | - |
24 Apr 2024 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | - |
23 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | - |
22 Apr 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | - |
19 Apr 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | - |
18 Apr 2024 | 0.9450 | 0.9750 | 0.9300 | 0.9750 | 0.9750 | - |
17 Apr 2024 | 0.9250 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | - |
16 Apr 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | - |
15 Apr 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9600 | - |
12 Apr 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | - |
11 Apr 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | - |
10 Apr 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9550 | 0.9550 | - |
09 Apr 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9750 | 0.9750 | - |
08 Apr 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9700 | - |
05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
04 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
03 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | - |
02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
28 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | - |
27 Mar 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | - |
26 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
25 Mar 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.9950 | - |
22 Mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | - |
21 Mar 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9600 | 0.9600 | - |
20 Mar 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9700 | 0.9700 | - |
19 Mar 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9900 | - |
18 Mar 2024 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9800 | - |
15 Mar 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9750 | 0.9750 | - |
14 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
13 Mar 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
12 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | - |
11 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | - |
08 Mar 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | - |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | - |
07 Mar 2024 | 0.015 Dividend | |||||
06 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0750 | - |
05 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0454 | - |
04 Mar 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0651 | - |
01 Mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1046 | - |
29 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1046 | - |
28 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0947 | - |
27 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1046 | - |
26 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1046 | - |
23 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1046 | - |
22 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1046 | - |
21 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1144 | - |
20 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1046 | - |
19 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1046 | - |
16 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1046 | - |
15 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0947 | - |
14 Feb 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1243 | - |
13 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1144 | - |
12 Feb 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2700 | 1.2525 | 3,937 |
09 Feb 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0849 | - |
08 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1638 | - |
07 Feb 2024 | 1.4200 | 1.4200 | 1.1900 | 1.1900 | 1.1736 | 1,000 |
06 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3807 | - |
05 Feb 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3709 | - |
02 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4202 | - |
01 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4498 | - |
31 Jan 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5100 | 1.4892 | - |
30 Jan 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.4892 | - |
29 Jan 2024 | 1.5200 | 1.5300 | 1.4800 | 1.5300 | 1.5089 | - |
26 Jan 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.4991 | - |
25 Jan 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5089 | - |
24 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 1.5089 | - |
23 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4991 | - |
22 Jan 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5089 | - |
19 Jan 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.4991 | - |
18 Jan 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5600 | 1.5385 | - |
17 Jan 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5385 | - |
16 Jan 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5780 | - |
15 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5878 | - |
12 Jan 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.5878 | - |
11 Jan 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6200 | 1.5977 | - |
10 Jan 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.5878 | - |
09 Jan 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6372 | - |
08 Jan 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6569 | - |
05 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6372 | - |
04 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6076 | - |
03 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6076 | - |
02 Jan 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6174 | - |
29 Dec 2023 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6470 | - |
28 Dec 2023 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6174 | - |
27 Dec 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6470 | - |
22 Dec 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6569 | - |
21 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6865 | - |
20 Dec 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6963 | - |
19 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6865 | - |
18 Dec 2023 | 1.7300 | 1.7300 | 1.6900 | 1.7000 | 1.6766 | - |
15 Dec 2023 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7062 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |