Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
20 May 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
17 May 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | - |
16 May 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | - |
15 May 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | - |
14 May 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | - |
13 May 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | - |
10 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
09 May 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | - |
08 May 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | - |
07 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
06 May 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | - |
03 May 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | - |
02 May 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | - |
30 Apr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | - |
29 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | - |
26 Apr 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
25 Apr 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | - |
24 Apr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | - |
23 Apr 2024 | 1.1700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | - |
22 Apr 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | - |
19 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | - |
18 Apr 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | - |
17 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 2 |
16 Apr 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | - |
12 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | - |
11 Apr 2024 | 1.2500 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | - |
10 Apr 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | - |
09 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | - |
08 Apr 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | - |
08 Apr 2024 | 0.01 Dividend | |||||
05 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3500 | - |
04 Apr 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3699 | - |
03 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3500 | - |
02 Apr 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3202 | - |
28 Mar 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3500 | - |
27 Mar 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2706 | - |
26 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2100 | 1.2011 | - |
25 Mar 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1900 | 1.1813 | - |
22 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6081 | - |
21 Mar 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6180 | - |
20 Mar 2024 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5783 | - |
19 Mar 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5783 | - |
18 Mar 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5800 | 1.5684 | - |
15 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6180 | - |
14 Mar 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6279 | - |
13 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6676 | - |
12 Mar 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6577 | - |
11 Mar 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6379 | - |
08 Mar 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6676 | - |
07 Mar 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.6081 | - |
06 Mar 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.5982 | - |
05 Mar 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7100 | 1.6974 | - |
04 Mar 2024 | 1.8200 | 1.8300 | 1.7300 | 1.7300 | 1.7173 | - |
01 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8364 | - |
29 Feb 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8165 | - |
28 Feb 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8563 | - |
27 Feb 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8200 | 1.8066 | - |
26 Feb 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7371 | - |
23 Feb 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7900 | 1.7768 | - |
22 Feb 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7669 | - |
21 Feb 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7570 | - |
20 Feb 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7669 | - |
19 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8265 | - |
16 Feb 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8600 | 1.8463 | - |
15 Feb 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8364 | - |
14 Feb 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8300 | 1.8165 | - |
13 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8364 | - |
12 Feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8563 | - |
09 Feb 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.8265 | - |
08 Feb 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8500 | 1.8364 | - |
07 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8265 | - |
06 Feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8563 | - |
05 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7967 | - |
02 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.7967 | - |
01 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8563 | - |
31 Jan 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8364 | - |
30 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8761 | - |
29 Jan 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8960 | - |
26 Jan 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8600 | 1.8463 | - |
25 Jan 2024 | 1.8700 | 1.9100 | 1.8600 | 1.9100 | 1.8960 | - |
24 Jan 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8800 | 1.8662 | - |
23 Jan 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9059 | - |
22 Jan 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8761 | - |
19 Jan 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8761 | - |
18 Jan 2024 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | 1.8860 | - |
17 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.8860 | - |
16 Jan 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8463 | - |
15 Jan 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8800 | 1.8662 | - |
12 Jan 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8463 | - |
11 Jan 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | 1.8066 | - |
10 Jan 2024 | 1.9000 | 1.9100 | 1.8700 | 1.9000 | 1.8860 | - |
09 Jan 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8860 | - |
08 Jan 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9357 | - |
05 Jan 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9257 | - |
04 Jan 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9257 | - |
03 Jan 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | 1.9257 | - |
02 Jan 2024 | 1.9900 | 2.0200 | 1.9600 | 1.9600 | 1.9456 | - |
29 Dec 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9456 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |