Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | - |
15 May 2024 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | 1.1662 | - |
14 May 2024 | 1.1624 | 1.1624 | 1.1624 | 1.1624 | 1.1624 | - |
13 May 2024 | 1.1608 | 1.1608 | 1.1608 | 1.1608 | 1.1608 | - |
10 May 2024 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | - |
09 May 2024 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | 1.1637 | - |
08 May 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
07 May 2024 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | - |
06 May 2024 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | 1.1641 | - |
03 May 2024 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | 1.1654 | - |
02 May 2024 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | 1.1598 | - |
01 May 2024 | 1.1544 | 1.1544 | 1.1544 | 1.1544 | 1.1544 | - |
30 Apr 2024 | 1.1508 | 1.1550 | 1.1508 | 1.1508 | 1.1508 | 1 |
29 Apr 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 8 |
26 Apr 2024 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 1.1581 | 8 |
25 Apr 2024 | 1.1593 | 1.1593 | 1.1593 | 1.1593 | 1.1593 | 8 |
24 Apr 2024 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | 1.1561 | 8 |
23 Apr 2024 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | 1.1604 | 8 |
22 Apr 2024 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | 1.1616 | 8 |
19 Apr 2024 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 1.1631 | 8 |
18 Apr 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 8 |
17 Apr 2024 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | 1.1623 | 8 |
16 Apr 2024 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 1.1609 | 8 |
15 Apr 2024 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 1.1599 | 8 |
12 Apr 2024 | 1.1586 | 1.1586 | 1.1586 | 1.1586 | 1.1586 | 8 |
11 Apr 2024 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 1.1635 | 8 |
10 Apr 2024 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 1.1596 | 8 |
09 Apr 2024 | 1.1696 | 1.1696 | 1.1696 | 1.1696 | 1.1696 | 8 |
08 Apr 2024 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 1.1687 | 8 |
05 Apr 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | 8 |
04 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 8 |
03 Apr 2024 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 1.1691 | 8 |
02 Apr 2024 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 1.1636 | 8 |
01 Apr 2024 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 8 |
28 Mar 2024 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 1.1708 | 8 |
27 Mar 2024 | 1.1658 | 1.1658 | 1.1658 | 1.1658 | 1.1658 | 8 |
26 Mar 2024 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 1.1694 | 8 |
25 Mar 2024 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 1.1758 | 8 |
22 Mar 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 8 |
21 Mar 2024 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 1.1767 | 8 |
20 Mar 2024 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 1.1914 | 8 |
19 Mar 2024 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 1.1889 | 8 |
18 Mar 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 8 |
15 Mar 2024 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 1.1949 | 8 |
14 Mar 2024 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 1.1951 | 8 |
13 Mar 2024 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 1.2026 | 8 |
12 Mar 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 8 |
11 Mar 2024 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | 1.2024 | 8 |
08 Mar 2024 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | 1.2032 | 8 |
07 Mar 2024 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 1.2039 | 8 |
06 Mar 2024 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 1.1977 | 8 |
05 Mar 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 8 |
04 Mar 2024 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 1.1948 | 8 |
01 Mar 2024 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | 1.1967 | 8 |
29 Feb 2024 | 1.1959 | 1.1959 | 1.1959 | 1.1959 | 1.1959 | 8 |
28 Feb 2024 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 1.2036 | 8 |
27 Feb 2024 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 1.2033 | 8 |
26 Feb 2024 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 1.2023 | 8 |
23 Feb 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 8 |
22 Feb 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 8 |
21 Feb 2024 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 1.2028 | 8 |
20 Feb 2024 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | 1.2003 | 8 |
16 Feb 2024 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | 1.2018 | 8 |
15 Feb 2024 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 1.2027 | 8 |
14 Feb 2024 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 8 |
13 Feb 2024 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 1.1933 | 8 |
12 Feb 2024 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 1.2051 | 8 |
09 Feb 2024 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 1.2056 | 8 |
08 Feb 2024 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 8 |
07 Feb 2024 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 8 |
06 Feb 2024 | 1.2121 | 1.2121 | 1.2121 | 1.2121 | 1.2121 | 8 |
05 Feb 2024 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 1.2127 | 8 |
02 Feb 2024 | 1.2270 | 1.2270 | 1.2188 | 1.2188 | 1.2188 | 8 |
01 Feb 2024 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | 1.2288 | - |
31 Jan 2024 | 1.2253 | 1.2253 | 1.2253 | 1.2253 | 1.2253 | - |
30 Jan 2024 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | - |
29 Jan 2024 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | 1.2234 | - |
26 Jan 2024 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | 1.2214 | - |
25 Jan 2024 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | - |
24 Jan 2024 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | 1.2221 | - |
23 Jan 2024 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
22 Jan 2024 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | 1.2148 | - |
19 Jan 2024 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | 1.2156 | - |
18 Jan 2024 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | 1.2136 | - |
17 Jan 2024 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | 1.2198 | - |
16 Jan 2024 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | 1.2245 | - |
12 Jan 2024 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | 1.2371 | - |
11 Jan 2024 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | - |
10 Jan 2024 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | 1.2392 | - |
09 Jan 2024 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | 1.2382 | - |
08 Jan 2024 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | 1.2457 | - |
05 Jan 2024 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | 1.2424 | - |
04 Jan 2024 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | 1.2407 | - |
03 Jan 2024 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | 1.2418 | - |
02 Jan 2024 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | 1.2429 | - |
29 Dec 2023 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | 1.2542 | - |
28 Dec 2023 | 1.2513 | 1.2513 | 1.2513 | 1.2513 | 1.2513 | - |
27 Dec 2023 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
26 Dec 2023 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | 1.2378 | - |
22 Dec 2023 | 1.2337 | 1.2337 | 1.2337 | 1.2337 | 1.2337 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |