Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 1.8956 | 1.8956 | 1.8956 | 1.8956 | 1.8956 | - |
18 Jun 2024 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | - |
17 Jun 2024 | 1.8831 | 1.8831 | 1.8831 | 1.8831 | 1.8831 | - |
14 Jun 2024 | 1.8873 | 1.8873 | 1.8873 | 1.8873 | 1.8873 | - |
13 Jun 2024 | 1.9108 | 1.9108 | 1.9108 | 1.9108 | 1.9108 | - |
12 Jun 2024 | 1.8842 | 1.8842 | 1.8842 | 1.8842 | 1.8842 | - |
11 Jun 2024 | 1.8732 | 1.8732 | 1.8732 | 1.8732 | 1.8732 | - |
10 Jun 2024 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | 1.8773 | - |
07 Jun 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
06 Jun 2024 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | - |
05 Jun 2024 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | 1.8387 | - |
04 Jun 2024 | 1.8149 | 1.8149 | 1.8149 | 1.8149 | 1.8149 | - |
03 Jun 2024 | 1.7886 | 1.7886 | 1.7886 | 1.7886 | 1.7886 | - |
31 May 2024 | 1.7903 | 1.7903 | 1.7903 | 1.7903 | 1.7903 | - |
30 May 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | - |
29 May 2024 | 1.7871 | 1.7871 | 1.7871 | 1.7871 | 1.7871 | - |
28 May 2024 | 1.7784 | 1.7784 | 1.7784 | 1.7784 | 1.7784 | - |
27 May 2024 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | - |
24 May 2024 | 1.7854 | 1.7854 | 1.7854 | 1.7854 | 1.7854 | - |
23 May 2024 | 1.7891 | 1.7891 | 1.7891 | 1.7891 | 1.7891 | - |
22 May 2024 | 1.7906 | 1.7906 | 1.7906 | 1.7906 | 1.7906 | - |
21 May 2024 | 1.7922 | 1.7922 | 1.7922 | 1.7922 | 1.7922 | - |
20 May 2024 | 1.7957 | 1.7957 | 1.7957 | 1.7957 | 1.7957 | - |
17 May 2024 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | - |
16 May 2024 | 1.7939 | 1.7939 | 1.7939 | 1.7939 | 1.7939 | - |
15 May 2024 | 1.7919 | 1.7919 | 1.7919 | 1.7919 | 1.7919 | - |
14 May 2024 | 1.7909 | 1.7909 | 1.7909 | 1.7909 | 1.7909 | - |
13 May 2024 | 1.7863 | 1.7863 | 1.7863 | 1.7863 | 1.7863 | - |
10 May 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
09 May 2024 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | - |
08 May 2024 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | 1.7814 | - |
07 May 2024 | 1.7766 | 1.7766 | 1.7766 | 1.7766 | 1.7766 | - |
06 May 2024 | 1.7714 | 1.7714 | 1.7714 | 1.7714 | 1.7714 | - |
03 May 2024 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | - |
02 May 2024 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | 1.7696 | - |
30 Apr 2024 | 1.7766 | 1.7766 | 1.7766 | 1.7766 | 1.7766 | - |
29 Apr 2024 | 1.7779 | 1.7779 | 1.7779 | 1.7779 | 1.7779 | - |
26 Apr 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
25 Apr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
24 Apr 2024 | 1.7529 | 1.7529 | 1.7529 | 1.7529 | 1.7529 | - |
23 Apr 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
22 Apr 2024 | 1.7488 | 1.7488 | 1.7488 | 1.7488 | 1.7488 | - |
19 Apr 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
18 Apr 2024 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | - |
17 Apr 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
16 Apr 2024 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | - |
15 Apr 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
12 Apr 2024 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | - |
11 Apr 2024 | 1.7447 | 1.7447 | 1.7447 | 1.7447 | 1.7447 | - |
10 Apr 2024 | 1.7621 | 1.7621 | 1.7621 | 1.7621 | 1.7621 | - |
09 Apr 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
08 Apr 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
05 Apr 2024 | 1.7728 | 1.7728 | 1.7728 | 1.7728 | 1.7728 | - |
04 Apr 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
03 Apr 2024 | 1.7694 | 1.7694 | 1.7694 | 1.7694 | 1.7694 | - |
02 Apr 2024 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | - |
01 Apr 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
27 Mar 2024 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | 1.7731 | - |
26 Mar 2024 | 1.7714 | 1.7714 | 1.7714 | 1.7714 | 1.7714 | - |
25 Mar 2024 | 1.7812 | 1.7812 | 1.7812 | 1.7812 | 1.7812 | - |
22 Mar 2024 | 1.7819 | 1.7819 | 1.7819 | 1.7819 | 1.7819 | - |
21 Mar 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | - |
20 Mar 2024 | 1.7644 | 1.7644 | 1.7644 | 1.7644 | 1.7644 | - |
19 Mar 2024 | 1.7609 | 1.7609 | 1.7609 | 1.7609 | 1.7609 | - |
15 Mar 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
14 Mar 2024 | 1.7666 | 1.7666 | 1.7666 | 1.7666 | 1.7666 | - |
13 Mar 2024 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | 1.7647 | - |
12 Mar 2024 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | 1.7596 | - |
11 Mar 2024 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | 1.7656 | - |
08 Mar 2024 | 1.7652 | 1.7652 | 1.7652 | 1.7652 | 1.7652 | - |
07 Mar 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
06 Mar 2024 | 1.7616 | 1.7616 | 1.7616 | 1.7616 | 1.7616 | - |
05 Mar 2024 | 1.7661 | 1.7661 | 1.7661 | 1.7661 | 1.7661 | - |
04 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
01 Mar 2024 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | - |
29 Feb 2024 | 1.7569 | 1.7569 | 1.7569 | 1.7569 | 1.7569 | - |
28 Feb 2024 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | 1.7622 | - |
27 Feb 2024 | 1.7652 | 1.7652 | 1.7652 | 1.7652 | 1.7652 | - |
26 Feb 2024 | 1.7727 | 1.7727 | 1.7727 | 1.7727 | 1.7727 | - |
23 Feb 2024 | 1.7693 | 1.7693 | 1.7693 | 1.7693 | 1.7693 | - |
22 Feb 2024 | 1.7512 | 1.7512 | 1.7512 | 1.7512 | 1.7512 | - |
21 Feb 2024 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | 1.7556 | - |
20 Feb 2024 | 1.7576 | 1.7576 | 1.7576 | 1.7576 | 1.7576 | - |
19 Feb 2024 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | 1.7553 | - |
16 Feb 2024 | 1.7561 | 1.7561 | 1.7561 | 1.7561 | 1.7561 | - |
15 Feb 2024 | 1.7497 | 1.7497 | 1.7497 | 1.7497 | 1.7497 | - |
14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
13 Feb 2024 | 1.7576 | 1.7576 | 1.7576 | 1.7576 | 1.7576 | - |
12 Feb 2024 | 1.7524 | 1.7524 | 1.7524 | 1.7524 | 1.7524 | - |
09 Feb 2024 | 1.7561 | 1.7561 | 1.7561 | 1.7561 | 1.7561 | - |
08 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
07 Feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
06 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
02 Feb 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | - |
01 Feb 2024 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | 1.7339 | - |
31 Jan 2024 | 1.7408 | 1.7408 | 1.7408 | 1.7408 | 1.7408 | - |
30 Jan 2024 | 1.7416 | 1.7416 | 1.7416 | 1.7416 | 1.7416 | - |
29 Jan 2024 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | 1.7314 | - |
26 Jan 2024 | 1.7302 | 1.7302 | 1.7302 | 1.7302 | 1.7302 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |