Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 1.6800 | 1.6820 | 1.6640 | 1.6820 | 1.6820 | 1,501 |
29 May 2024 | 1.6440 | 1.7000 | 1.6400 | 1.6780 | 1.6780 | - |
28 May 2024 | 1.6940 | 1.7160 | 1.6380 | 1.6380 | 1.6380 | - |
27 May 2024 | 1.6940 | 1.6960 | 1.6920 | 1.6960 | 1.6960 | - |
24 May 2024 | 1.7020 | 1.7420 | 1.6940 | 1.7080 | 1.7080 | - |
23 May 2024 | 1.7100 | 1.7320 | 1.7060 | 1.7060 | 1.7060 | - |
22 May 2024 | 1.8340 | 1.8340 | 1.7200 | 1.7200 | 1.7200 | - |
21 May 2024 | 1.8660 | 1.9620 | 1.7640 | 1.7640 | 1.7640 | - |
20 May 2024 | 1.7280 | 1.8820 | 1.7280 | 1.8820 | 1.8820 | - |
17 May 2024 | 1.6380 | 1.7420 | 1.6380 | 1.7420 | 1.7420 | - |
16 May 2024 | 1.4980 | 1.5960 | 1.4960 | 1.5960 | 1.5960 | - |
15 May 2024 | 1.4420 | 1.4840 | 1.4400 | 1.4840 | 1.4840 | - |
14 May 2024 | 1.4280 | 1.4780 | 1.4260 | 1.4460 | 1.4460 | - |
13 May 2024 | 1.3740 | 1.4480 | 1.3740 | 1.4400 | 1.4400 | - |
10 May 2024 | 1.4520 | 1.4700 | 1.3680 | 1.3840 | 1.3840 | - |
09 May 2024 | 1.5060 | 1.5220 | 1.4700 | 1.4700 | 1.4700 | - |
08 May 2024 | 1.5720 | 1.5780 | 1.5480 | 1.5500 | 1.5500 | - |
07 May 2024 | 1.5140 | 1.5920 | 1.5140 | 1.5900 | 1.5900 | - |
06 May 2024 | 1.4680 | 1.5440 | 1.4580 | 1.5260 | 1.5260 | - |
03 May 2024 | 1.3860 | 1.5140 | 1.3780 | 1.5080 | 1.5080 | - |
02 May 2024 | 1.3060 | 1.3380 | 1.3040 | 1.3380 | 1.3380 | - |
30 Apr 2024 | 1.3380 | 1.3700 | 1.3140 | 1.3140 | 1.3140 | - |
29 Apr 2024 | 1.3360 | 1.4060 | 1.3360 | 1.3560 | 1.3560 | - |
26 Apr 2024 | 1.3240 | 1.3520 | 1.3120 | 1.3120 | 1.3120 | - |
25 Apr 2024 | 1.3400 | 1.3760 | 1.3340 | 1.3460 | 1.3460 | - |
24 Apr 2024 | 1.3420 | 1.3640 | 1.3400 | 1.3500 | 1.3500 | - |
23 Apr 2024 | 1.3600 | 1.3960 | 1.3580 | 1.3960 | 1.3960 | - |
22 Apr 2024 | 1.3720 | 1.4160 | 1.3340 | 1.4160 | 1.4160 | - |
19 Apr 2024 | 1.4960 | 1.5280 | 1.3840 | 1.4120 | 1.4120 | - |
18 Apr 2024 | 1.5680 | 1.6080 | 1.5340 | 1.5340 | 1.5340 | - |
17 Apr 2024 | 1.5900 | 1.6040 | 1.5700 | 1.5700 | 1.5700 | - |
16 Apr 2024 | 1.6160 | 1.6420 | 1.5920 | 1.6420 | 1.6420 | - |
15 Apr 2024 | 1.6760 | 1.6800 | 1.5940 | 1.5940 | 1.5940 | - |
12 Apr 2024 | 1.7080 | 1.7320 | 1.6600 | 1.6760 | 1.6760 | - |
11 Apr 2024 | 1.6560 | 1.7080 | 1.6540 | 1.7080 | 1.7080 | - |
10 Apr 2024 | 1.6860 | 1.6880 | 1.6500 | 1.6500 | 1.6500 | - |
09 Apr 2024 | 1.6760 | 1.6940 | 1.6540 | 1.6800 | 1.6800 | - |
08 Apr 2024 | 1.6880 | 1.7100 | 1.6360 | 1.6620 | 1.6620 | - |
05 Apr 2024 | 1.7280 | 1.7620 | 1.6920 | 1.7020 | 1.7020 | - |
04 Apr 2024 | 1.7740 | 1.7740 | 1.7340 | 1.7340 | 1.7340 | - |
03 Apr 2024 | 1.7800 | 1.7920 | 1.7600 | 1.7860 | 1.7860 | - |
02 Apr 2024 | 1.8800 | 1.8820 | 1.8160 | 1.8160 | 1.8160 | - |
28 Mar 2024 | 1.8830 | 1.9330 | 1.8830 | 1.9230 | 1.9230 | - |
27 Mar 2024 | 1.9120 | 1.9460 | 1.8770 | 1.8900 | 1.8900 | - |
26 Mar 2024 | 1.8260 | 1.9350 | 1.8260 | 1.9350 | 1.9350 | - |
25 Mar 2024 | 1.7880 | 1.8320 | 1.7880 | 1.8040 | 1.8040 | - |
22 Mar 2024 | 1.7750 | 1.8380 | 1.7520 | 1.8380 | 1.8380 | - |
21 Mar 2024 | 1.7380 | 1.7740 | 1.7380 | 1.7730 | 1.7730 | - |
20 Mar 2024 | 1.7160 | 1.7580 | 1.7010 | 1.7370 | 1.7370 | - |
19 Mar 2024 | 1.7990 | 1.8190 | 1.7270 | 1.7270 | 1.7270 | - |
18 Mar 2024 | 1.7680 | 1.8260 | 1.7400 | 1.8260 | 1.8260 | - |
15 Mar 2024 | 1.7320 | 1.7680 | 1.7320 | 1.7500 | 1.7500 | - |
14 Mar 2024 | 1.7970 | 1.8150 | 1.7410 | 1.7410 | 1.7410 | - |
13 Mar 2024 | 1.8620 | 1.8650 | 1.8290 | 1.8310 | 1.8310 | - |
12 Mar 2024 | 1.9580 | 1.9960 | 1.8540 | 1.8540 | 1.8540 | - |
11 Mar 2024 | 1.9490 | 2.0180 | 1.9430 | 2.0000 | 2.0000 | - |
08 Mar 2024 | 1.9810 | 2.1020 | 1.9700 | 1.9700 | 1.9700 | - |
07 Mar 2024 | 2.0260 | 2.0300 | 1.9590 | 1.9680 | 1.9680 | - |
06 Mar 2024 | 2.0540 | 2.1080 | 2.0240 | 2.0240 | 2.0240 | - |
05 Mar 2024 | 2.1320 | 2.1660 | 2.0700 | 2.0740 | 2.0740 | - |
04 Mar 2024 | 2.0520 | 2.1220 | 2.0520 | 2.1220 | 2.1220 | - |
01 Mar 2024 | 1.9360 | 2.0400 | 1.9330 | 2.0400 | 2.0400 | - |
29 Feb 2024 | 1.8910 | 1.9480 | 1.8830 | 1.9170 | 1.9170 | - |
28 Feb 2024 | 1.9750 | 1.9760 | 1.8820 | 1.9050 | 1.9050 | - |
27 Feb 2024 | 1.8780 | 1.9780 | 1.8780 | 1.9780 | 1.9780 | - |
26 Feb 2024 | 1.8080 | 1.8570 | 1.8050 | 1.8570 | 1.8570 | - |
23 Feb 2024 | 1.7380 | 1.8150 | 1.7350 | 1.7880 | 1.7880 | - |
22 Feb 2024 | 1.7740 | 1.7950 | 1.7510 | 1.7510 | 1.7510 | - |
21 Feb 2024 | 1.8290 | 1.8560 | 1.7700 | 1.7700 | 1.7700 | - |
20 Feb 2024 | 1.9200 | 1.9200 | 1.8080 | 1.8080 | 1.8080 | - |
19 Feb 2024 | 1.8650 | 1.9230 | 1.8640 | 1.9210 | 1.9210 | - |
16 Feb 2024 | 1.8650 | 1.9050 | 1.8600 | 1.8600 | 1.8600 | - |
15 Feb 2024 | 1.8580 | 1.8990 | 1.8540 | 1.8620 | 1.8620 | - |
14 Feb 2024 | 1.7740 | 1.8600 | 1.7740 | 1.8600 | 1.8600 | - |
13 Feb 2024 | 1.8480 | 1.8580 | 1.7690 | 1.7690 | 1.7690 | - |
12 Feb 2024 | 1.8530 | 1.8870 | 1.8520 | 1.8520 | 1.8520 | - |
09 Feb 2024 | 1.8450 | 1.8680 | 1.8130 | 1.8680 | 1.8680 | - |
08 Feb 2024 | 1.7910 | 1.8700 | 1.7900 | 1.8230 | 1.8230 | - |
07 Feb 2024 | 1.8590 | 1.8840 | 1.8330 | 1.8330 | 1.8330 | - |
06 Feb 2024 | 1.7190 | 1.8710 | 1.7190 | 1.8640 | 1.8640 | - |
05 Feb 2024 | 1.7780 | 1.7950 | 1.6920 | 1.7170 | 1.7170 | - |
02 Feb 2024 | 1.8030 | 1.8030 | 1.7270 | 1.7830 | 1.7830 | - |
01 Feb 2024 | 1.8900 | 1.9450 | 1.8070 | 1.8070 | 1.8070 | - |
31 Jan 2024 | 1.7570 | 1.8860 | 1.7250 | 1.8660 | 1.8660 | - |
30 Jan 2024 | 1.8360 | 1.8670 | 1.7290 | 1.7380 | 1.7380 | - |
29 Jan 2024 | 1.5470 | 1.8910 | 1.5150 | 1.8700 | 1.8700 | - |
26 Jan 2024 | 1.5710 | 1.6010 | 1.5330 | 1.5330 | 1.5330 | - |
25 Jan 2024 | 1.5460 | 1.5740 | 1.5400 | 1.5730 | 1.5730 | - |
24 Jan 2024 | 1.6120 | 1.6120 | 1.5470 | 1.5470 | 1.5470 | - |
23 Jan 2024 | 1.6860 | 1.7040 | 1.6080 | 1.6080 | 1.6080 | - |
22 Jan 2024 | 1.6890 | 1.7220 | 1.6770 | 1.7040 | 1.7040 | - |
19 Jan 2024 | 1.6710 | 1.7120 | 1.6600 | 1.6940 | 1.6940 | - |
18 Jan 2024 | 1.7050 | 1.7540 | 1.6530 | 1.6610 | 1.6610 | - |
17 Jan 2024 | 1.7260 | 1.8570 | 1.7050 | 1.7150 | 1.7150 | - |
16 Jan 2024 | 1.7700 | 1.7810 | 1.7250 | 1.7250 | 1.7250 | - |
15 Jan 2024 | 1.7690 | 1.7710 | 1.7670 | 1.7700 | 1.7700 | - |
12 Jan 2024 | 1.7210 | 1.7830 | 1.6180 | 1.7750 | 1.7750 | - |
11 Jan 2024 | 1.7630 | 1.7630 | 1.7210 | 1.7560 | 1.7560 | 1,501 |
10 Jan 2024 | 1.9180 | 2.0180 | 1.7460 | 1.7560 | 1.7560 | - |
09 Jan 2024 | 1.9960 | 2.0300 | 1.9440 | 1.9440 | 1.9440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |