Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.1670 | 1.2110 | 1.1670 | 1.1750 | 1.1750 | - |
23 May 2024 | 1.3120 | 1.3130 | 1.1700 | 1.1700 | 1.1700 | - |
22 May 2024 | 1.3080 | 1.3420 | 1.3070 | 1.3240 | 1.3240 | - |
21 May 2024 | 1.2990 | 1.3120 | 1.2940 | 1.2940 | 1.2940 | - |
20 May 2024 | 1.2980 | 1.3210 | 1.2880 | 1.2880 | 1.2880 | - |
17 May 2024 | 1.2620 | 1.3210 | 1.2600 | 1.2600 | 1.2600 | - |
16 May 2024 | 1.2880 | 1.3160 | 1.2560 | 1.2560 | 1.2560 | - |
15 May 2024 | 1.3490 | 1.3820 | 1.3140 | 1.3140 | 1.3140 | - |
14 May 2024 | 1.3700 | 1.4060 | 1.3620 | 1.3630 | 1.3630 | - |
13 May 2024 | 1.3770 | 1.3930 | 1.3530 | 1.3530 | 1.3530 | - |
10 May 2024 | 1.4030 | 1.4210 | 1.3500 | 1.3510 | 1.3510 | - |
09 May 2024 | 1.4390 | 1.4590 | 1.3870 | 1.3960 | 1.3960 | - |
08 May 2024 | 1.4420 | 1.4710 | 1.4370 | 1.4380 | 1.4380 | - |
07 May 2024 | 1.4800 | 1.5330 | 1.4520 | 1.4520 | 1.4520 | - |
06 May 2024 | 1.5050 | 1.5380 | 1.4800 | 1.4800 | 1.4800 | - |
03 May 2024 | 1.4990 | 1.5310 | 1.4580 | 1.5000 | 1.5000 | - |
02 May 2024 | 1.5200 | 1.5970 | 1.4810 | 1.4920 | 1.4920 | - |
30 Apr 2024 | 1.5600 | 1.5800 | 1.5380 | 1.5410 | 1.5410 | - |
29 Apr 2024 | 1.5340 | 1.5750 | 1.5340 | 1.5530 | 1.5530 | - |
26 Apr 2024 | 1.5450 | 1.5790 | 1.5210 | 1.5280 | 1.5280 | - |
25 Apr 2024 | 1.5490 | 1.6340 | 1.5260 | 1.5370 | 1.5370 | - |
24 Apr 2024 | 1.6000 | 1.6450 | 1.5670 | 1.5670 | 1.5670 | - |
23 Apr 2024 | 1.7510 | 1.7540 | 1.6580 | 1.6580 | 1.6580 | - |
22 Apr 2024 | 1.5350 | 1.6190 | 1.5350 | 1.6190 | 1.6190 | - |
19 Apr 2024 | 1.5920 | 1.6000 | 1.4870 | 1.4870 | 1.4870 | - |
18 Apr 2024 | 1.5910 | 1.6270 | 1.5820 | 1.5820 | 1.5820 | - |
17 Apr 2024 | 1.5970 | 1.6330 | 1.5970 | 1.6070 | 1.6070 | - |
16 Apr 2024 | 1.6580 | 1.6850 | 1.5760 | 1.5790 | 1.5790 | - |
15 Apr 2024 | 1.8190 | 1.8440 | 1.6610 | 1.6610 | 1.6610 | - |
12 Apr 2024 | 1.8490 | 1.8770 | 1.8010 | 1.8040 | 1.8040 | - |
11 Apr 2024 | 1.7780 | 1.8850 | 1.7770 | 1.8830 | 1.8830 | - |
10 Apr 2024 | 1.8260 | 1.8370 | 1.7400 | 1.7400 | 1.7400 | - |
09 Apr 2024 | 1.8530 | 1.9170 | 1.7490 | 1.7780 | 1.7780 | - |
08 Apr 2024 | 1.6800 | 1.8050 | 1.6790 | 1.8050 | 1.8050 | - |
05 Apr 2024 | 1.7760 | 1.8360 | 1.7070 | 1.7070 | 1.7070 | - |
04 Apr 2024 | 1.8230 | 1.8420 | 1.7890 | 1.8230 | 1.8230 | - |
03 Apr 2024 | 1.8610 | 1.8990 | 1.7720 | 1.7720 | 1.7720 | - |
02 Apr 2024 | 2.0060 | 2.0600 | 1.8430 | 1.8530 | 1.8530 | - |
28 Mar 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | - |
27 Mar 2024 | 2.1400 | 2.2400 | 2.1000 | 2.1400 | 2.1400 | - |
26 Mar 2024 | 2.3400 | 2.4600 | 2.2200 | 2.2200 | 2.2200 | - |
25 Mar 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | - |
22 Mar 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | - |
21 Mar 2024 | 2.3400 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | - |
20 Mar 2024 | 2.1400 | 2.3200 | 2.1200 | 2.3200 | 2.3200 | - |
19 Mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | - |
18 Mar 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | - |
15 Mar 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | - |
14 Mar 2024 | 2.4800 | 2.4800 | 2.2600 | 2.2800 | 2.2800 | - |
13 Mar 2024 | 2.2400 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | - |
12 Mar 2024 | 2.2200 | 2.3600 | 2.2200 | 2.2600 | 2.2600 | - |
11 Mar 2024 | 2.0400 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | - |
08 Mar 2024 | 2.2600 | 2.3800 | 2.1000 | 2.1000 | 2.1000 | - |
07 Mar 2024 | 2.3600 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | - |
06 Mar 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | - |
05 Mar 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | - |
04 Mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | - |
01 Mar 2024 | 2.3800 | 2.5200 | 2.3800 | 2.4200 | 2.4200 | - |
29 Feb 2024 | 2.3400 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | - |
28 Feb 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | - |
27 Feb 2024 | 2.3200 | 2.3800 | 2.2800 | 2.3600 | 2.3600 | - |
26 Feb 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | - |
23 Feb 2024 | 2.2800 | 2.3400 | 2.1000 | 2.2400 | 2.2400 | - |
22 Feb 2024 | 2.2800 | 2.3600 | 2.2200 | 2.3000 | 2.3000 | - |
21 Feb 2024 | 2.4000 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | - |
20 Feb 2024 | 2.1200 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | - |
19 Feb 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | - |
16 Feb 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | - |
15 Feb 2024 | 1.9900 | 2.1000 | 1.9700 | 2.1000 | 2.1000 | - |
14 Feb 2024 | 1.9300 | 2.0200 | 1.9300 | 1.9600 | 1.9600 | - |
13 Feb 2024 | 2.1000 | 2.1200 | 1.9700 | 1.9700 | 1.9700 | - |
12 Feb 2024 | 1.9500 | 2.1800 | 1.9500 | 2.1800 | 2.1800 | - |
09 Feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | - |
08 Feb 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | - |
07 Feb 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | - |
06 Feb 2024 | 1.9100 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | - |
05 Feb 2024 | 1.9700 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | - |
02 Feb 2024 | 1.9900 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | - |
01 Feb 2024 | 1.9500 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | - |
31 Jan 2024 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | - |
30 Jan 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | - |
29 Jan 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | - |
26 Jan 2024 | 2.0200 | 2.0600 | 1.8800 | 1.9600 | 1.9600 | - |
25 Jan 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | - |
24 Jan 2024 | 2.1800 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | - |
23 Jan 2024 | 2.2400 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | - |
22 Jan 2024 | 2.1000 | 2.2600 | 2.1000 | 2.1800 | 2.1800 | - |
19 Jan 2024 | 2.1600 | 2.1800 | 2.0000 | 2.0800 | 2.0800 | - |
18 Jan 2024 | 2.1800 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | - |
17 Jan 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
16 Jan 2024 | 2.3600 | 2.3600 | 2.1800 | 2.1800 | 2.1800 | - |
15 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
12 Jan 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | - |
11 Jan 2024 | 2.6000 | 2.7400 | 2.4000 | 2.4000 | 2.4000 | - |
10 Jan 2024 | 2.5400 | 2.6400 | 2.4800 | 2.5000 | 2.5000 | - |
09 Jan 2024 | 2.6200 | 2.6800 | 2.5000 | 2.6000 | 2.6000 | - |
08 Jan 2024 | 2.4000 | 2.6200 | 2.3800 | 2.6200 | 2.6200 | - |
05 Jan 2024 | 2.4800 | 2.5200 | 2.3800 | 2.4000 | 2.4000 | - |
04 Jan 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | - |
03 Jan 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |