Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 1.2660 | 1.2860 | 1.2400 | 1.2460 | 1.2460 | 250 |
13 May 2024 | 1.2740 | 1.2840 | 1.2680 | 1.2680 | 1.2680 | - |
10 May 2024 | 1.2500 | 1.3020 | 1.2500 | 1.2820 | 1.2820 | - |
09 May 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
08 May 2024 | 1.3180 | 1.3180 | 1.2740 | 1.2740 | 1.2740 | - |
07 May 2024 | 1.2940 | 1.3220 | 1.2660 | 1.3220 | 1.3220 | - |
06 May 2024 | 1.2640 | 1.2960 | 1.2640 | 1.2960 | 1.2960 | - |
03 May 2024 | 1.2720 | 1.3140 | 1.2720 | 1.2760 | 1.2760 | - |
02 May 2024 | 1.2600 | 1.2720 | 1.2600 | 1.2660 | 1.2660 | - |
30 Apr 2024 | 1.2560 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
29 Apr 2024 | 1.2760 | 1.2760 | 1.2520 | 1.2520 | 1.2520 | - |
26 Apr 2024 | 1.2620 | 1.2720 | 1.2440 | 1.2720 | 1.2720 | - |
25 Apr 2024 | 1.2700 | 1.2760 | 1.2580 | 1.2620 | 1.2620 | - |
24 Apr 2024 | 1.2720 | 1.2900 | 1.2460 | 1.2660 | 1.2660 | - |
23 Apr 2024 | 1.2880 | 1.2880 | 1.2740 | 1.2780 | 1.2780 | - |
22 Apr 2024 | 1.2760 | 1.3120 | 1.2740 | 1.2940 | 1.2940 | - |
19 Apr 2024 | 1.2740 | 1.2740 | 1.2520 | 1.2740 | 1.2740 | - |
18 Apr 2024 | 1.3160 | 1.3160 | 1.2820 | 1.2820 | 1.2820 | - |
17 Apr 2024 | 1.3220 | 1.3380 | 1.3100 | 1.3100 | 1.3100 | - |
16 Apr 2024 | 1.3500 | 1.3500 | 1.3220 | 1.3220 | 1.3220 | - |
15 Apr 2024 | 1.3640 | 1.3660 | 1.3440 | 1.3440 | 1.3440 | - |
12 Apr 2024 | 1.3760 | 1.3840 | 1.3560 | 1.3560 | 1.3560 | - |
11 Apr 2024 | 1.3700 | 1.3820 | 1.3660 | 1.3660 | 1.3660 | - |
10 Apr 2024 | 1.4040 | 1.4040 | 1.3700 | 1.3700 | 1.3700 | - |
09 Apr 2024 | 1.3680 | 1.4000 | 1.3680 | 1.3780 | 1.3780 | - |
08 Apr 2024 | 1.3960 | 1.3960 | 1.3660 | 1.3660 | 1.3660 | - |
05 Apr 2024 | 1.3460 | 1.3820 | 1.3460 | 1.3780 | 1.3780 | - |
04 Apr 2024 | 1.3460 | 1.3700 | 1.3460 | 1.3580 | 1.3580 | - |
03 Apr 2024 | 1.3120 | 1.3420 | 1.3120 | 1.3420 | 1.3420 | - |
02 Apr 2024 | 1.3100 | 1.3140 | 1.3060 | 1.3140 | 1.3140 | - |
28 Mar 2024 | 1.3080 | 1.3140 | 1.3080 | 1.3120 | 1.3120 | - |
27 Mar 2024 | 1.3180 | 1.3180 | 1.2760 | 1.3020 | 1.3020 | - |
26 Mar 2024 | 1.3200 | 1.3340 | 1.3100 | 1.3100 | 1.3100 | - |
25 Mar 2024 | 1.3900 | 1.3900 | 1.3180 | 1.3180 | 1.3180 | - |
22 Mar 2024 | 1.3960 | 1.4160 | 1.3740 | 1.3820 | 1.3820 | - |
21 Mar 2024 | 1.4100 | 1.4380 | 1.3880 | 1.4040 | 1.4040 | - |
20 Mar 2024 | 1.4360 | 1.4360 | 1.3740 | 1.3900 | 1.3900 | - |
19 Mar 2024 | 1.3800 | 1.4120 | 1.3800 | 1.3860 | 1.3860 | - |
18 Mar 2024 | 1.4180 | 1.4180 | 1.3640 | 1.3640 | 1.3640 | - |
15 Mar 2024 | 1.3800 | 1.4220 | 1.3800 | 1.4060 | 1.4060 | - |
14 Mar 2024 | 1.4000 | 1.4120 | 1.3780 | 1.3780 | 1.3780 | - |
13 Mar 2024 | 1.4740 | 1.4740 | 1.3940 | 1.3940 | 1.3940 | - |
12 Mar 2024 | 1.5660 | 1.5660 | 1.4580 | 1.4640 | 1.4640 | - |
11 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5240 | 1.5240 | - |
08 Mar 2024 | 1.5320 | 1.5320 | 1.5120 | 1.5120 | 1.5120 | - |
07 Mar 2024 | 1.5420 | 1.5420 | 1.5060 | 1.5160 | 1.5160 | - |
06 Mar 2024 | 1.4440 | 1.5240 | 1.4120 | 1.5080 | 1.5080 | - |
05 Mar 2024 | 1.3740 | 1.4120 | 1.3540 | 1.4100 | 1.4100 | - |
04 Mar 2024 | 1.4420 | 1.4420 | 1.3460 | 1.3460 | 1.3460 | - |
01 Mar 2024 | 1.4340 | 1.4400 | 1.3940 | 1.4360 | 1.4360 | - |
29 Feb 2024 | 1.4720 | 1.4720 | 1.4440 | 1.4440 | 1.4440 | - |
28 Feb 2024 | 1.4420 | 1.4620 | 1.4260 | 1.4620 | 1.4620 | - |
27 Feb 2024 | 1.4400 | 1.4500 | 1.4340 | 1.4360 | 1.4360 | - |
26 Feb 2024 | 1.5060 | 1.5060 | 1.4300 | 1.4320 | 1.4320 | - |
23 Feb 2024 | 1.4680 | 1.5000 | 1.4520 | 1.5000 | 1.5000 | - |
22 Feb 2024 | 1.5320 | 1.5320 | 1.4480 | 1.4480 | 1.4480 | - |
21 Feb 2024 | 1.5600 | 1.5600 | 1.5160 | 1.5200 | 1.5200 | - |
20 Feb 2024 | 1.5220 | 1.5420 | 1.4820 | 1.5200 | 1.5200 | - |
19 Feb 2024 | 1.5600 | 1.5600 | 1.4980 | 1.5140 | 1.5140 | - |
16 Feb 2024 | 1.5620 | 1.5620 | 1.5240 | 1.5440 | 1.5440 | - |
15 Feb 2024 | 1.5600 | 1.5600 | 1.5220 | 1.5460 | 1.5460 | - |
14 Feb 2024 | 1.5700 | 1.5700 | 1.5180 | 1.5440 | 1.5440 | - |
13 Feb 2024 | 1.6240 | 1.6240 | 1.5540 | 1.5580 | 1.5580 | - |
12 Feb 2024 | 1.6500 | 1.6500 | 1.5660 | 1.6040 | 1.6040 | - |
09 Feb 2024 | 1.6260 | 1.6260 | 1.5360 | 1.6180 | 1.6180 | - |
08 Feb 2024 | 1.6260 | 1.6500 | 1.6140 | 1.6220 | 1.6220 | - |
07 Feb 2024 | 1.7180 | 1.7180 | 1.6460 | 1.6460 | 1.6460 | - |
06 Feb 2024 | 1.6220 | 1.6900 | 1.5740 | 1.6900 | 1.6900 | - |
05 Feb 2024 | 1.7060 | 1.7060 | 1.6220 | 1.6240 | 1.6240 | - |
02 Feb 2024 | 1.7260 | 1.7260 | 1.6840 | 1.6860 | 1.6860 | - |
01 Feb 2024 | 1.7420 | 1.7420 | 1.7220 | 1.7220 | 1.7220 | - |
31 Jan 2024 | 1.7360 | 1.7820 | 1.7360 | 1.7440 | 1.7440 | - |
30 Jan 2024 | 1.8340 | 1.8340 | 1.7360 | 1.7360 | 1.7360 | - |
29 Jan 2024 | 1.8840 | 1.8840 | 1.8000 | 1.8280 | 1.8280 | - |
26 Jan 2024 | 1.8880 | 1.8880 | 1.8800 | 1.8840 | 1.8840 | - |
25 Jan 2024 | 1.8880 | 1.8880 | 1.8380 | 1.8700 | 1.8700 | - |
24 Jan 2024 | 1.8940 | 1.8980 | 1.8760 | 1.8880 | 1.8880 | - |
23 Jan 2024 | 1.9120 | 1.9200 | 1.8820 | 1.8820 | 1.8820 | - |
22 Jan 2024 | 1.8880 | 1.9080 | 1.8880 | 1.8980 | 1.8980 | - |
19 Jan 2024 | 1.8400 | 1.8640 | 1.8120 | 1.8580 | 1.8580 | - |
18 Jan 2024 | 1.8400 | 1.8880 | 1.8240 | 1.8240 | 1.8240 | - |
17 Jan 2024 | 1.8540 | 1.8540 | 1.8160 | 1.8160 | 1.8160 | - |
16 Jan 2024 | 1.9720 | 1.9720 | 1.8420 | 1.8460 | 1.8460 | - |
15 Jan 2024 | 1.9820 | 1.9820 | 1.9100 | 1.9440 | 1.9440 | - |
12 Jan 2024 | 1.9820 | 1.9820 | 1.9520 | 1.9680 | 1.9680 | - |
11 Jan 2024 | 2.0050 | 2.0100 | 1.9680 | 1.9680 | 1.9680 | - |
10 Jan 2024 | 2.0500 | 2.0600 | 1.9920 | 1.9920 | 1.9920 | - |
09 Jan 2024 | 1.9680 | 2.0500 | 1.9680 | 2.0500 | 2.0500 | 250 |
08 Jan 2024 | 1.9520 | 1.9620 | 1.9440 | 1.9600 | 1.9600 | - |
05 Jan 2024 | 1.9340 | 1.9520 | 1.8780 | 1.8780 | 1.8780 | - |
04 Jan 2024 | 1.8940 | 1.9380 | 1.8940 | 1.9020 | 1.9020 | - |
03 Jan 2024 | 2.0050 | 2.0050 | 1.9060 | 1.9060 | 1.9060 | - |
02 Jan 2024 | 1.9680 | 1.9700 | 1.9460 | 1.9600 | 1.9600 | - |
29 Dec 2023 | 1.8640 | 1.8640 | 1.7780 | 1.7780 | 1.7780 | - |
28 Dec 2023 | 1.7300 | 1.9000 | 1.7300 | 1.9000 | 1.9000 | 250 |
27 Dec 2023 | 1.7660 | 1.7660 | 1.7140 | 1.7320 | 1.7320 | 250 |
22 Dec 2023 | 1.6660 | 1.7700 | 1.6660 | 1.7460 | 1.7460 | - |
21 Dec 2023 | 1.6740 | 1.6880 | 1.6580 | 1.6600 | 1.6600 | - |
20 Dec 2023 | 1.6920 | 1.6920 | 1.6620 | 1.6640 | 1.6640 | - |
19 Dec 2023 | 1.6960 | 1.6960 | 1.6640 | 1.6780 | 1.6780 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |