Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
02 May 2024 | 1.0810 | 1.0885 | 1.0810 | 1.0885 | 1.0885 | 2,350 |
30 Apr 2024 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | 1.0510 | - |
29 Apr 2024 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | 1.0655 | - |
26 Apr 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
25 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
24 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
23 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
22 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
19 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
17 Apr 2024 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | - |
16 Apr 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
15 Apr 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | - |
12 Apr 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
11 Apr 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
09 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
08 Apr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
05 Apr 2024 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | 1.0125 | - |
04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
03 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
02 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
28 Mar 2024 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
27 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
26 Mar 2024 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | 1.0765 | - |
25 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
22 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
21 Mar 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
20 Mar 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
19 Mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
18 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
15 Mar 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
14 Mar 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
13 Mar 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
12 Mar 2024 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | 1.1165 | - |
11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 Mar 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
07 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
06 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
05 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
04 Mar 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
01 Mar 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
29 Feb 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
28 Feb 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
27 Feb 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
26 Feb 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
23 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
22 Feb 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
21 Feb 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
20 Feb 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
19 Feb 2024 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | 0.9924 | - |
16 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
15 Feb 2024 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | - |
14 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
13 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
12 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
09 Feb 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
08 Feb 2024 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | - |
07 Feb 2024 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | 0.9564 | - |
06 Feb 2024 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | 0.9976 | - |
05 Feb 2024 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | 0.9314 | - |
02 Feb 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | - |
01 Feb 2024 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | 0.9584 | - |
31 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
30 Jan 2024 | 1.0050 | 1.0050 | 0.9980 | 0.9980 | 0.9980 | 3,501 |
29 Jan 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 500 |
26 Jan 2024 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | - |
25 Jan 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
24 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
23 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
22 Jan 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
19 Jan 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
18 Jan 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | - |
17 Jan 2024 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | 1.1135 | - |
16 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
15 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
12 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
11 Jan 2024 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | - |
10 Jan 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
09 Jan 2024 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | - |
08 Jan 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
05 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
04 Jan 2024 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | - |
03 Jan 2024 | 1.2220 | 1.2260 | 1.2220 | 1.2260 | 1.2260 | 1,500 |
02 Jan 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
29 Dec 2023 | 1.2505 | 1.2550 | 1.2505 | 1.2550 | 1.2550 | - |
28 Dec 2023 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | - |
27 Dec 2023 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
22 Dec 2023 | 1.1985 | 1.1985 | 1.1985 | 1.1985 | 1.1985 | - |
21 Dec 2023 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | - |
20 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
19 Dec 2023 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | - |
18 Dec 2023 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
15 Dec 2023 | 1.1845 | 1.1845 | 1.1845 | 1.1845 | 1.1845 | - |
14 Dec 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
13 Dec 2023 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
12 Dec 2023 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | 1.1615 | - |
11 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
08 Dec 2023 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |