Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
02 May 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
30 Apr 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
29 Apr 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
26 Apr 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
25 Apr 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
24 Apr 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
23 Apr 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
22 Apr 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
19 Apr 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
18 Apr 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
17 Apr 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | - |
16 Apr 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
15 Apr 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
12 Apr 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
11 Apr 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
10 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
09 Apr 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
08 Apr 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
05 Apr 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
04 Apr 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
03 Apr 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
02 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
28 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
27 Mar 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
26 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
25 Mar 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
22 Mar 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
21 Mar 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
20 Mar 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
19 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
18 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
15 Mar 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
14 Mar 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
13 Mar 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
12 Mar 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | 1.5910 | - |
11 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
08 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
07 Mar 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
06 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Mar 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
04 Mar 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
01 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
29 Feb 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
28 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
27 Feb 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
26 Feb 2024 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
23 Feb 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | - |
22 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
21 Feb 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | - |
20 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
19 Feb 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
16 Feb 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
15 Feb 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
14 Feb 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | - |
13 Feb 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
12 Feb 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
09 Feb 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
08 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
07 Feb 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
06 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
05 Feb 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
02 Feb 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
01 Feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
31 Jan 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
30 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
29 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
26 Jan 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
25 Jan 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
24 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
22 Jan 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
19 Jan 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
18 Jan 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
17 Jan 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
16 Jan 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
15 Jan 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
12 Jan 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
11 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
10 Jan 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
09 Jan 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
08 Jan 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
05 Jan 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
04 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
02 Jan 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
29 Dec 2023 | 1.9480 | 1.9540 | 1.9480 | 1.9540 | 1.9540 | - |
28 Dec 2023 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
27 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
22 Dec 2023 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
21 Dec 2023 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
20 Dec 2023 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
19 Dec 2023 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
18 Dec 2023 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
15 Dec 2023 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
14 Dec 2023 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
13 Dec 2023 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
12 Dec 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
11 Dec 2023 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
08 Dec 2023 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |