Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
08 May 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
07 May 2024 | 1.1140 | 1.1320 | 1.1140 | 1.1320 | 1.1320 | - |
06 May 2024 | 1.0980 | 1.1090 | 1.0980 | 1.1090 | 1.1090 | - |
03 May 2024 | 1.0590 | 1.0910 | 1.0500 | 1.0830 | 1.0830 | - |
02 May 2024 | 0.9985 | 1.0410 | 0.9985 | 1.0400 | 1.0400 | - |
30 Apr 2024 | 0.9815 | 0.9815 | 0.9665 | 0.9785 | 0.9785 | - |
29 Apr 2024 | 1.0100 | 1.0310 | 0.9840 | 0.9840 | 0.9840 | - |
26 Apr 2024 | 1.0010 | 1.0050 | 0.9960 | 0.9960 | 0.9960 | - |
25 Apr 2024 | 1.0300 | 1.0300 | 0.9840 | 0.9840 | 0.9840 | - |
24 Apr 2024 | 1.0480 | 1.0480 | 1.0230 | 1.0230 | 1.0230 | - |
23 Apr 2024 | 1.0440 | 1.0600 | 1.0420 | 1.0420 | 1.0420 | - |
22 Apr 2024 | 0.9980 | 1.0100 | 0.9980 | 1.0100 | 1.0100 | - |
19 Apr 2024 | 0.9640 | 0.9705 | 0.9340 | 0.9705 | 0.9705 | - |
18 Apr 2024 | 1.0230 | 1.0230 | 0.9725 | 0.9725 | 0.9725 | - |
17 Apr 2024 | 1.0550 | 1.0550 | 1.0270 | 1.0270 | 1.0270 | - |
16 Apr 2024 | 1.0620 | 1.0620 | 1.0390 | 1.0410 | 1.0410 | - |
15 Apr 2024 | 1.1100 | 1.1100 | 1.0580 | 1.0580 | 1.0580 | - |
12 Apr 2024 | 1.1300 | 1.1300 | 1.1040 | 1.1040 | 1.1040 | - |
11 Apr 2024 | 1.1160 | 1.1430 | 1.1040 | 1.1420 | 1.1420 | - |
10 Apr 2024 | 1.1330 | 1.1330 | 1.1120 | 1.1120 | 1.1120 | - |
09 Apr 2024 | 1.1410 | 1.1550 | 1.1410 | 1.1550 | 1.1550 | - |
08 Apr 2024 | 1.1680 | 1.1680 | 1.1190 | 1.1650 | 1.1650 | - |
05 Apr 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
04 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
03 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
02 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
28 Mar 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | - |
27 Mar 2024 | 1.3010 | 1.3525 | 1.3010 | 1.3525 | 1.3525 | - |
26 Mar 2024 | 1.2995 | 1.3055 | 1.2995 | 1.3055 | 1.3055 | - |
25 Mar 2024 | 1.2980 | 1.3140 | 1.2960 | 1.2960 | 1.2960 | - |
22 Mar 2024 | 1.2735 | 1.3490 | 1.2660 | 1.3180 | 1.3180 | 9,500 |
21 Mar 2024 | 1.2735 | 1.3490 | 1.2660 | 1.3260 | 1.3260 | 9,500 |
20 Mar 2024 | 1.2700 | 1.2700 | 1.2465 | 1.2465 | 1.2465 | - |
19 Mar 2024 | 1.2070 | 1.2465 | 1.2070 | 1.2465 | 1.2465 | - |
18 Mar 2024 | 1.2240 | 1.2240 | 1.2075 | 1.2090 | 1.2090 | - |
15 Mar 2024 | 1.2090 | 1.2100 | 1.2090 | 1.2100 | 1.2100 | - |
14 Mar 2024 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | - |
13 Mar 2024 | 1.3470 | 1.3470 | 1.3010 | 1.3010 | 1.3010 | - |
12 Mar 2024 | 1.3640 | 1.3640 | 1.3490 | 1.3490 | 1.3490 | - |
11 Mar 2024 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
08 Mar 2024 | 1.3955 | 1.4010 | 1.3725 | 1.4010 | 1.4010 | - |
07 Mar 2024 | 1.4040 | 1.4205 | 1.3735 | 1.3820 | 1.3820 | - |
06 Mar 2024 | 1.3675 | 1.4250 | 1.3675 | 1.4250 | 1.4250 | - |
05 Mar 2024 | 1.3270 | 1.3575 | 1.3270 | 1.3480 | 1.3480 | - |
04 Mar 2024 | 1.4005 | 1.4005 | 1.3300 | 1.3300 | 1.3300 | - |
01 Mar 2024 | 1.3825 | 1.4190 | 1.3825 | 1.4190 | 1.4190 | 550 |
29 Feb 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
28 Feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
27 Feb 2024 | 1.2845 | 1.2970 | 1.2845 | 1.2970 | 1.2970 | - |
26 Feb 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
23 Feb 2024 | 1.2075 | 1.2075 | 1.1490 | 1.1490 | 1.1490 | - |
22 Feb 2024 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | 1.0165 | - |
21 Feb 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
20 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
16 Feb 2024 | 1.1125 | 1.1125 | 1.0805 | 1.0810 | 1.0810 | - |
15 Feb 2024 | 1.0835 | 1.0915 | 1.0730 | 1.0915 | 1.0915 | - |
14 Feb 2024 | 1.0275 | 1.0485 | 1.0275 | 1.0485 | 1.0485 | - |
13 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
12 Feb 2024 | 1.0920 | 1.1275 | 1.0920 | 1.1170 | 1.1170 | - |
09 Feb 2024 | 1.0385 | 1.0980 | 1.0385 | 1.0980 | 1.0980 | - |
08 Feb 2024 | 1.0220 | 1.0295 | 0.9978 | 1.0295 | 1.0295 | - |
07 Feb 2024 | 1.1135 | 1.1135 | 1.0250 | 1.0250 | 1.0250 | - |
06 Feb 2024 | 1.0685 | 1.1200 | 1.0685 | 1.1200 | 1.1200 | - |
05 Feb 2024 | 1.0375 | 1.0855 | 1.0375 | 1.0840 | 1.0840 | - |
02 Feb 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
01 Feb 2024 | 1.0650 | 1.0805 | 1.0640 | 1.0805 | 1.0805 | - |
31 Jan 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | - |
30 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | - |
29 Jan 2024 | 1.1670 | 1.1700 | 1.1670 | 1.1700 | 1.1700 | 750 |
26 Jan 2024 | 1.1295 | 1.1820 | 1.1295 | 1.1820 | 1.1820 | - |
25 Jan 2024 | 1.1080 | 1.1115 | 1.1080 | 1.1115 | 1.1115 | - |
24 Jan 2024 | 1.1495 | 1.1495 | 1.1150 | 1.1150 | 1.1150 | - |
23 Jan 2024 | 1.1605 | 1.1665 | 1.1390 | 1.1655 | 1.1655 | - |
22 Jan 2024 | 1.2070 | 1.2070 | 1.1420 | 1.1525 | 1.1525 | - |
19 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
18 Jan 2024 | 1.2160 | 1.2160 | 1.2010 | 1.2100 | 1.2100 | - |
17 Jan 2024 | 1.2245 | 1.2245 | 1.1730 | 1.2085 | 1.2085 | - |
16 Jan 2024 | 1.1930 | 1.2255 | 1.1930 | 1.2095 | 1.2095 | - |
15 Jan 2024 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | 1.2075 | - |
12 Jan 2024 | 1.1990 | 1.2075 | 1.1990 | 1.2075 | 1.2075 | - |
11 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
10 Jan 2024 | 1.2300 | 1.2450 | 1.2250 | 1.2250 | 1.2250 | - |
09 Jan 2024 | 1.3245 | 1.3250 | 1.2740 | 1.2740 | 1.2740 | - |
08 Jan 2024 | 1.2390 | 1.2900 | 1.2080 | 1.2900 | 1.2900 | - |
05 Jan 2024 | 1.3375 | 1.3375 | 1.2885 | 1.2915 | 1.2915 | - |
04 Jan 2024 | 1.3050 | 1.3640 | 1.3050 | 1.3640 | 1.3640 | - |
03 Jan 2024 | 1.3070 | 1.3330 | 1.3045 | 1.3045 | 1.3045 | - |
02 Jan 2024 | 1.3000 | 1.3365 | 1.3000 | 1.3365 | 1.3365 | - |
29 Dec 2023 | 1.2985 | 1.3940 | 1.2775 | 1.3790 | 1.3790 | 682 |
28 Dec 2023 | 1.2985 | 1.3940 | 1.2775 | 1.3940 | 1.3940 | 682 |
27 Dec 2023 | 1.2550 | 1.3000 | 1.2535 | 1.3000 | 1.3000 | 5,312 |
22 Dec 2023 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | - |
21 Dec 2023 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
20 Dec 2023 | 1.1035 | 1.1035 | 1.1035 | 1.1035 | 1.1035 | - |
19 Dec 2023 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
18 Dec 2023 | 1.1625 | 1.1625 | 1.1395 | 1.1395 | 1.1395 | - |
15 Dec 2023 | 1.1465 | 1.1500 | 1.1465 | 1.1500 | 1.1500 | - |
14 Dec 2023 | 1.1730 | 1.1730 | 1.1505 | 1.1505 | 1.1505 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |