Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
13 Jun 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
12 Jun 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
11 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
10 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
07 Jun 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
06 Jun 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
05 Jun 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
04 Jun 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
03 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
31 May 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
30 May 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
29 May 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
28 May 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
27 May 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
24 May 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
23 May 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
22 May 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
21 May 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
20 May 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
17 May 2024 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
16 May 2024 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | 1.8390 | - |
15 May 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
14 May 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
13 May 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
10 May 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
09 May 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
08 May 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
07 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
06 May 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
03 May 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | - |
02 May 2024 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
30 Apr 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
29 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
26 Apr 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
25 Apr 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
24 Apr 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
23 Apr 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
22 Apr 2024 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
19 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
18 Apr 2024 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | 1.5170 | - |
17 Apr 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | 1.5590 | - |
16 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
15 Apr 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
12 Apr 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
11 Apr 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
10 Apr 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
09 Apr 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
08 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
05 Apr 2024 | 1.7230 | 1.7230 | 1.7220 | 1.7220 | 1.7220 | 390 |
04 Apr 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
03 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
02 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
28 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
27 Mar 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
26 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
25 Mar 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 500 |
22 Mar 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
21 Mar 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
20 Mar 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
19 Mar 2024 | 1.7095 | 2.2000 | 1.7095 | 2.2000 | 2.2000 | - |
18 Mar 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
15 Mar 2024 | 1.8095 | 1.8095 | 1.8095 | 1.8095 | 1.8095 | - |
14 Mar 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
13 Mar 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | - |
12 Mar 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
11 Mar 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
08 Mar 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
07 Mar 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
06 Mar 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | - |
05 Mar 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
04 Mar 2024 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
01 Mar 2024 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | 1.9905 | - |
29 Feb 2024 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | - |
28 Feb 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
27 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
26 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
23 Feb 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
22 Feb 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
21 Feb 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
20 Feb 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
19 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
16 Feb 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
15 Feb 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
14 Feb 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
13 Feb 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
12 Feb 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
09 Feb 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
08 Feb 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
07 Feb 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
06 Feb 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
05 Feb 2024 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | 1.7795 | - |
02 Feb 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
01 Feb 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
31 Jan 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
30 Jan 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | - |
29 Jan 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
26 Jan 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
25 Jan 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
24 Jan 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |