Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.7760 | 1.7970 | 1.7760 | 1.7970 | 1.7970 | 1,000 |
16 May 2024 | 1.8380 | 1.8400 | 1.7980 | 1.7980 | 1.7980 | - |
15 May 2024 | 1.8570 | 1.8840 | 1.8550 | 1.8780 | 1.8780 | - |
14 May 2024 | 1.8260 | 1.9460 | 1.7980 | 1.9430 | 1.9430 | - |
13 May 2024 | 1.5880 | 1.7930 | 1.5860 | 1.7930 | 1.7930 | - |
10 May 2024 | 1.7520 | 1.7540 | 1.6100 | 1.6100 | 1.6100 | - |
09 May 2024 | 1.7220 | 1.7320 | 1.7220 | 1.7220 | 1.7220 | - |
08 May 2024 | 1.6970 | 1.6980 | 1.6620 | 1.6620 | 1.6620 | - |
07 May 2024 | 1.6390 | 1.7050 | 1.6390 | 1.7050 | 1.7050 | - |
06 May 2024 | 1.4850 | 1.6760 | 1.4840 | 1.6760 | 1.6760 | - |
03 May 2024 | 1.5760 | 1.6150 | 1.5670 | 1.5670 | 1.5670 | - |
02 May 2024 | 1.5800 | 1.6100 | 1.5780 | 1.6100 | 1.6100 | - |
30 Apr 2024 | 1.6100 | 1.6100 | 1.5690 | 1.5690 | 1.5690 | - |
29 Apr 2024 | 1.5750 | 1.6460 | 1.5740 | 1.6460 | 1.6460 | - |
26 Apr 2024 | 1.5640 | 1.5780 | 1.5580 | 1.5580 | 1.5580 | - |
25 Apr 2024 | 1.5230 | 1.5340 | 1.5000 | 1.5340 | 1.5340 | - |
24 Apr 2024 | 1.5480 | 1.5490 | 1.5400 | 1.5400 | 1.5400 | - |
23 Apr 2024 | 1.5630 | 1.6430 | 1.5590 | 1.6030 | 1.6030 | - |
22 Apr 2024 | 1.5560 | 1.5820 | 1.5560 | 1.5820 | 1.5820 | - |
19 Apr 2024 | 1.5090 | 1.5520 | 1.5090 | 1.5260 | 1.5260 | - |
18 Apr 2024 | 1.5160 | 1.5550 | 1.5160 | 1.5360 | 1.5360 | - |
17 Apr 2024 | 1.5580 | 1.5640 | 1.5390 | 1.5640 | 1.5640 | - |
16 Apr 2024 | 1.6020 | 1.6050 | 1.5900 | 1.5900 | 1.5900 | - |
15 Apr 2024 | 1.6230 | 1.6500 | 1.6150 | 1.6150 | 1.6150 | - |
12 Apr 2024 | 1.5600 | 1.6520 | 1.5600 | 1.6400 | 1.6400 | - |
11 Apr 2024 | 1.5640 | 1.5850 | 1.5620 | 1.5820 | 1.5820 | - |
10 Apr 2024 | 1.6970 | 1.6980 | 1.5700 | 1.5700 | 1.5700 | - |
09 Apr 2024 | 1.7230 | 1.7440 | 1.6780 | 1.7190 | 1.7190 | - |
08 Apr 2024 | 1.6990 | 1.7270 | 1.6990 | 1.7270 | 1.7270 | - |
05 Apr 2024 | 1.7210 | 1.7620 | 1.7200 | 1.7580 | 1.7580 | - |
04 Apr 2024 | 1.7100 | 1.7720 | 1.7090 | 1.7720 | 1.7720 | - |
03 Apr 2024 | 1.6050 | 1.6770 | 1.6050 | 1.6770 | 1.6770 | - |
02 Apr 2024 | 1.6510 | 1.6510 | 1.5940 | 1.6120 | 1.6120 | 1,000 |
28 Mar 2024 | 1.6230 | 1.7370 | 1.6230 | 1.7370 | 1.7370 | - |
27 Mar 2024 | 1.5815 | 1.6610 | 1.5815 | 1.6010 | 1.6010 | - |
26 Mar 2024 | 1.5905 | 1.6115 | 1.5905 | 1.6105 | 1.6105 | - |
25 Mar 2024 | 1.6595 | 1.6755 | 1.6100 | 1.6100 | 1.6100 | - |
22 Mar 2024 | 1.7670 | 1.7700 | 1.7345 | 1.7345 | 1.7345 | - |
21 Mar 2024 | 1.7790 | 1.7900 | 1.7425 | 1.7900 | 1.7900 | - |
20 Mar 2024 | 1.8380 | 1.8380 | 1.7655 | 1.7680 | 1.7680 | - |
19 Mar 2024 | 1.7090 | 1.9175 | 1.7090 | 1.9175 | 1.9175 | - |
18 Mar 2024 | 1.7290 | 1.7495 | 1.7060 | 1.7060 | 1.7060 | - |
15 Mar 2024 | 1.8075 | 1.8150 | 1.7490 | 1.7490 | 1.7490 | - |
14 Mar 2024 | 1.8250 | 1.8290 | 1.7770 | 1.7950 | 1.7950 | - |
13 Mar 2024 | 1.9340 | 1.9345 | 1.8655 | 1.8655 | 1.8655 | - |
12 Mar 2024 | 1.9700 | 1.9730 | 1.9675 | 1.9705 | 1.9705 | - |
11 Mar 2024 | 2.0380 | 2.0380 | 1.9880 | 1.9880 | 1.9880 | - |
08 Mar 2024 | 2.1410 | 2.1470 | 2.1410 | 2.1470 | 2.1470 | - |
07 Mar 2024 | 2.1940 | 2.3180 | 2.1550 | 2.2290 | 2.2290 | - |
06 Mar 2024 | 1.8050 | 2.2990 | 1.8050 | 2.2990 | 2.2990 | - |
05 Mar 2024 | 1.9245 | 1.9245 | 1.8360 | 1.8640 | 1.8640 | - |
04 Mar 2024 | 1.9765 | 1.9765 | 1.8450 | 1.9365 | 1.9365 | - |
01 Mar 2024 | 1.9900 | 2.0220 | 1.9840 | 2.0220 | 2.0220 | - |
29 Feb 2024 | 1.9985 | 2.0590 | 1.9930 | 2.0280 | 2.0280 | - |
28 Feb 2024 | 2.0730 | 2.0730 | 2.0360 | 2.0360 | 2.0360 | - |
27 Feb 2024 | 2.0050 | 2.0600 | 2.0050 | 2.0550 | 2.0550 | - |
26 Feb 2024 | 2.0090 | 2.0400 | 1.9755 | 1.9755 | 1.9755 | - |
23 Feb 2024 | 2.0220 | 2.0600 | 1.9895 | 2.0600 | 2.0600 | - |
22 Feb 2024 | 2.0300 | 2.0520 | 2.0000 | 2.0520 | 2.0520 | - |
21 Feb 2024 | 2.1030 | 2.1030 | 2.0460 | 2.0550 | 2.0550 | - |
20 Feb 2024 | 2.1520 | 2.1520 | 2.1360 | 2.1360 | 2.1360 | - |
19 Feb 2024 | 2.1580 | 2.1600 | 2.1560 | 2.1560 | 2.1560 | - |
16 Feb 2024 | 2.1850 | 2.1930 | 2.1790 | 2.1790 | 2.1790 | - |
15 Feb 2024 | 2.1380 | 2.2000 | 2.1380 | 2.1820 | 2.1820 | - |
14 Feb 2024 | 1.9955 | 2.1350 | 1.9955 | 2.1350 | 2.1350 | - |
13 Feb 2024 | 2.1660 | 2.1660 | 2.0080 | 2.0080 | 2.0080 | - |
12 Feb 2024 | 2.1530 | 2.1880 | 2.1530 | 2.1880 | 2.1880 | - |
09 Feb 2024 | 2.1010 | 2.1680 | 2.1010 | 2.1680 | 2.1680 | - |
08 Feb 2024 | 2.0180 | 2.1390 | 2.0180 | 2.1060 | 2.1060 | - |
07 Feb 2024 | 2.0520 | 2.1250 | 2.0490 | 2.1250 | 2.1250 | - |
06 Feb 2024 | 1.7220 | 1.9930 | 1.7085 | 1.9930 | 1.9930 | - |
05 Feb 2024 | 1.7790 | 1.7920 | 1.7470 | 1.7720 | 1.7720 | - |
02 Feb 2024 | 1.7850 | 1.7850 | 1.7655 | 1.7655 | 1.7655 | - |
01 Feb 2024 | 1.6560 | 1.7800 | 1.6560 | 1.7800 | 1.7800 | - |
31 Jan 2024 | 1.7390 | 1.7545 | 1.7190 | 1.7190 | 1.7190 | - |
30 Jan 2024 | 1.8720 | 1.8720 | 1.7400 | 1.7400 | 1.7400 | - |
29 Jan 2024 | 1.7235 | 1.8280 | 1.7235 | 1.8160 | 1.8160 | - |
26 Jan 2024 | 1.6690 | 1.7550 | 1.6655 | 1.7035 | 1.7035 | - |
25 Jan 2024 | 1.5965 | 1.6940 | 1.5945 | 1.6925 | 1.6925 | - |
24 Jan 2024 | 1.6700 | 1.6930 | 1.6455 | 1.6755 | 1.6755 | - |
23 Jan 2024 | 1.6245 | 1.6755 | 1.6245 | 1.6660 | 1.6660 | - |
22 Jan 2024 | 1.5905 | 1.6845 | 1.5580 | 1.6120 | 1.6120 | - |
19 Jan 2024 | 1.5290 | 1.5835 | 1.5290 | 1.5835 | 1.5835 | - |
18 Jan 2024 | 1.4995 | 1.5250 | 1.4995 | 1.5250 | 1.5250 | - |
17 Jan 2024 | 1.5085 | 1.5160 | 1.5085 | 1.5160 | 1.5160 | - |
16 Jan 2024 | 1.5245 | 1.5295 | 1.4760 | 1.5230 | 1.5230 | - |
15 Jan 2024 | 1.5240 | 1.5260 | 1.5235 | 1.5235 | 1.5235 | - |
12 Jan 2024 | 1.6285 | 1.6355 | 1.5750 | 1.5750 | 1.5750 | - |
11 Jan 2024 | 1.8150 | 1.8175 | 1.6565 | 1.6565 | 1.6565 | - |
10 Jan 2024 | 1.8400 | 1.8400 | 1.8090 | 1.8090 | 1.8090 | - |
09 Jan 2024 | 1.8600 | 1.8870 | 1.8420 | 1.8420 | 1.8420 | - |
08 Jan 2024 | 1.7575 | 1.8550 | 1.7555 | 1.8550 | 1.8550 | - |
05 Jan 2024 | 1.8285 | 1.8305 | 1.7940 | 1.7940 | 1.7940 | - |
04 Jan 2024 | 1.8320 | 1.8840 | 1.8290 | 1.8840 | 1.8840 | - |
03 Jan 2024 | 1.9400 | 1.9425 | 1.8905 | 1.9080 | 1.9080 | - |
02 Jan 2024 | 1.9300 | 1.9915 | 1.9300 | 1.9915 | 1.9915 | - |
29 Dec 2023 | 2.0120 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | - |
28 Dec 2023 | 2.0380 | 2.0380 | 1.9810 | 1.9810 | 1.9810 | - |
27 Dec 2023 | 2.0880 | 2.0880 | 2.0540 | 2.0880 | 2.0880 | - |
22 Dec 2023 | 1.9915 | 2.0250 | 1.9875 | 1.9985 | 1.9985 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |