Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 4,012 |
25 Jun 2024 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
24 Jun 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
21 Jun 2024 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | 0.9948 | - |
20 Jun 2024 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | - |
19 Jun 2024 | 0.9098 | 0.9098 | 0.9098 | 0.9098 | 0.9098 | - |
18 Jun 2024 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
17 Jun 2024 | 0.9978 | 0.9978 | 0.9702 | 0.9702 | 0.9702 | - |
14 Jun 2024 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | - |
13 Jun 2024 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | 1.0275 | - |
12 Jun 2024 | 1.0360 | 1.0600 | 1.0360 | 1.0600 | 1.0600 | 4,012 |
11 Jun 2024 | 0.9752 | 0.9760 | 0.9752 | 0.9760 | 0.9760 | 1,000 |
10 Jun 2024 | 0.9988 | 0.9988 | 0.9862 | 0.9862 | 0.9862 | - |
07 Jun 2024 | 0.9878 | 1.0000 | 0.9878 | 1.0000 | 1.0000 | 1,100 |
06 Jun 2024 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | 0.9884 | - |
05 Jun 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
04 Jun 2024 | 1.0025 | 1.0115 | 1.0025 | 1.0115 | 1.0115 | - |
03 Jun 2024 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | - |
31 May 2024 | 1.0365 | 1.0500 | 1.0365 | 1.0500 | 1.0500 | 2,645 |
30 May 2024 | 1.0010 | 1.0215 | 1.0010 | 1.0215 | 1.0215 | - |
29 May 2024 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | 0.9958 | - |
28 May 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
27 May 2024 | 0.9906 | 0.9906 | 0.9906 | 0.9906 | 0.9906 | - |
24 May 2024 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | 0.9844 | - |
23 May 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
22 May 2024 | 1.0630 | 1.0900 | 1.0630 | 1.0890 | 1.0890 | 2,864 |
21 May 2024 | 1.0915 | 1.0915 | 1.0785 | 1.0785 | 1.0785 | 17,151 |
20 May 2024 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | 1.0905 | - |
17 May 2024 | 1.1180 | 1.1245 | 1.1180 | 1.1245 | 1.1245 | 100 |
16 May 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
15 May 2024 | 1.0945 | 1.0945 | 1.0930 | 1.0930 | 1.0930 | 583 |
14 May 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
13 May 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
10 May 2024 | 1.1115 | 1.1125 | 1.1115 | 1.1125 | 1.1125 | - |
09 May 2024 | 1.1580 | 1.1640 | 1.1580 | 1.1640 | 1.1640 | - |
08 May 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
07 May 2024 | 1.1765 | 1.2170 | 1.1765 | 1.2170 | 1.2170 | 1,723 |
06 May 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
03 May 2024 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | - |
02 May 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
30 Apr 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
29 Apr 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | - |
26 Apr 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
25 Apr 2024 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | 1.1775 | - |
24 Apr 2024 | 1.2010 | 1.2010 | 1.1865 | 1.1865 | 1.1865 | - |
23 Apr 2024 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | - |
22 Apr 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | - |
19 Apr 2024 | 1.1575 | 1.1615 | 1.1575 | 1.1615 | 1.1615 | - |
18 Apr 2024 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | 1.1955 | - |
17 Apr 2024 | 1.2140 | 1.2140 | 1.1935 | 1.1935 | 1.1935 | 1,000 |
16 Apr 2024 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | 1.2095 | - |
15 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
12 Apr 2024 | 1.2200 | 1.2495 | 1.2200 | 1.2200 | 1.2200 | 50 |
11 Apr 2024 | 1.2050 | 1.2685 | 1.2050 | 1.2685 | 1.2685 | 4,283 |
10 Apr 2024 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | - |
09 Apr 2024 | 1.2175 | 1.2215 | 1.2175 | 1.2215 | 1.2215 | - |
08 Apr 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
05 Apr 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
04 Apr 2024 | 1.2305 | 1.2615 | 1.2305 | 1.2615 | 1.2615 | 500 |
03 Apr 2024 | 1.2295 | 1.2415 | 1.2295 | 1.2415 | 1.2415 | - |
02 Apr 2024 | 1.2585 | 1.2595 | 1.2435 | 1.2435 | 1.2435 | 546 |
28 Mar 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 546 |
27 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
26 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
22 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
21 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
20 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
19 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
18 Mar 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 210 |
15 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
14 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
13 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
12 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 312 |
11 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | - |
08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
07 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 500 |
06 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
05 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
04 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | - |
01 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
29 Feb 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 95 |
28 Feb 2024 | 1.6300 | 1.6300 | 1.4400 | 1.4400 | 1.4400 | - |
27 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
26 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
23 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
22 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
21 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
20 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
19 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 60 |
16 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
15 Feb 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | - |
14 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,300 |
13 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
12 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
09 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 300 |
08 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
07 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
06 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
05 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |