Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 1.4800 | 1.4832 | 1.4795 | 1.4827 | 1.4827 | - |
27 May 2024 | 1.4827 | 1.4836 | 1.4791 | 1.4827 | 1.4827 | - |
24 May 2024 | 1.4848 | 1.4882 | 1.4822 | 1.4848 | 1.4848 | - |
23 May 2024 | 1.4819 | 1.4839 | 1.4788 | 1.4819 | 1.4819 | - |
22 May 2024 | 1.4806 | 1.4829 | 1.4788 | 1.4806 | 1.4806 | - |
21 May 2024 | 1.4795 | 1.4834 | 1.4790 | 1.4795 | 1.4795 | - |
20 May 2024 | 1.4795 | 1.4811 | 1.4773 | 1.4795 | 1.4795 | - |
17 May 2024 | 1.4796 | 1.4802 | 1.4771 | 1.4796 | 1.4796 | - |
16 May 2024 | 1.4804 | 1.4821 | 1.4792 | 1.4804 | 1.4804 | - |
15 May 2024 | 1.4764 | 1.4814 | 1.4749 | 1.4764 | 1.4764 | - |
14 May 2024 | 1.4749 | 1.4772 | 1.4740 | 1.4749 | 1.4749 | - |
13 May 2024 | 1.4730 | 1.4773 | 1.4726 | 1.4730 | 1.4730 | - |
10 May 2024 | 1.4747 | 1.4757 | 1.4694 | 1.4747 | 1.4747 | - |
09 May 2024 | 1.4752 | 1.4761 | 1.4720 | 1.4752 | 1.4752 | - |
08 May 2024 | 1.4758 | 1.4787 | 1.4746 | 1.4758 | 1.4758 | - |
07 May 2024 | 1.4719 | 1.4774 | 1.4714 | 1.4719 | 1.4719 | - |
06 May 2024 | 1.4729 | 1.4740 | 1.4710 | 1.4729 | 1.4729 | - |
03 May 2024 | 1.4663 | 1.4745 | 1.4658 | 1.4663 | 1.4663 | - |
02 May 2024 | 1.4707 | 1.4710 | 1.4643 | 1.4707 | 1.4707 | - |
01 May 2024 | 1.4695 | 1.4713 | 1.4673 | 1.4695 | 1.4695 | - |
30 Apr 2024 | 1.4644 | 1.4725 | 1.4632 | 1.4644 | 1.4644 | - |
29 Apr 2024 | 1.4621 | 1.4645 | 1.4608 | 1.4621 | 1.4621 | - |
26 Apr 2024 | 1.4652 | 1.4664 | 1.4610 | 1.4652 | 1.4652 | - |
25 Apr 2024 | 1.4662 | 1.4690 | 1.4647 | 1.4662 | 1.4662 | - |
24 Apr 2024 | 1.4616 | 1.4670 | 1.4606 | 1.4616 | 1.4616 | - |
23 Apr 2024 | 1.4596 | 1.4640 | 1.4580 | 1.4596 | 1.4596 | - |
22 Apr 2024 | 1.4639 | 1.4645 | 1.4586 | 1.4643 | 1.4643 | - |
19 Apr 2024 | 1.4655 | 1.4680 | 1.4637 | 1.4655 | 1.4655 | - |
18 Apr 2024 | 1.4693 | 1.4697 | 1.4654 | 1.4693 | 1.4693 | - |
17 Apr 2024 | 1.4677 | 1.4698 | 1.4669 | 1.4677 | 1.4677 | - |
16 Apr 2024 | 1.4648 | 1.4727 | 1.4638 | 1.4648 | 1.4648 | - |
15 Apr 2024 | 1.4650 | 1.4664 | 1.4608 | 1.4650 | 1.4650 | - |
12 Apr 2024 | 1.4681 | 1.4685 | 1.4619 | 1.4681 | 1.4681 | - |
11 Apr 2024 | 1.4703 | 1.4707 | 1.4668 | 1.4703 | 1.4703 | - |
10 Apr 2024 | 1.4738 | 1.4739 | 1.4672 | 1.4738 | 1.4738 | - |
09 Apr 2024 | 1.4740 | 1.4763 | 1.4730 | 1.4740 | 1.4740 | - |
08 Apr 2024 | 1.4733 | 1.4750 | 1.4707 | 1.4733 | 1.4733 | - |
05 Apr 2024 | 1.4677 | 1.4741 | 1.4675 | 1.4677 | 1.4677 | - |
04 Apr 2024 | 1.4656 | 1.4669 | 1.4644 | 1.4656 | 1.4656 | - |
03 Apr 2024 | 1.4606 | 1.4643 | 1.4605 | 1.4606 | 1.4606 | - |
02 Apr 2024 | 1.4574 | 1.4624 | 1.4546 | 1.4574 | 1.4574 | - |
01 Apr 2024 | 1.4593 | 1.4626 | 1.4572 | 1.4593 | 1.4593 | - |
29 Mar 2024 | 1.4606 | 1.4632 | 1.4583 | 1.4606 | 1.4606 | - |
28 Mar 2024 | 1.4690 | 1.4698 | 1.4613 | 1.4690 | 1.4690 | - |
27 Mar 2024 | 1.4710 | 1.4735 | 1.4680 | 1.4710 | 1.4710 | - |
26 Mar 2024 | 1.4723 | 1.4738 | 1.4691 | 1.4723 | 1.4723 | - |
25 Mar 2024 | 1.4710 | 1.4724 | 1.4695 | 1.4710 | 1.4710 | - |
22 Mar 2024 | 1.4693 | 1.4720 | 1.4664 | 1.4693 | 1.4693 | - |
21 Mar 2024 | 1.4733 | 1.4745 | 1.4691 | 1.4733 | 1.4733 | - |
20 Mar 2024 | 1.4744 | 1.4764 | 1.4719 | 1.4744 | 1.4744 | - |
19 Mar 2024 | 1.4717 | 1.4779 | 1.4712 | 1.4717 | 1.4717 | - |
18 Mar 2024 | 1.4741 | 1.4767 | 1.4729 | 1.4741 | 1.4741 | - |
15 Mar 2024 | 1.4733 | 1.4749 | 1.4708 | 1.4733 | 1.4733 | - |
14 Mar 2024 | 1.4749 | 1.4748 | 1.4714 | 1.4749 | 1.4749 | - |
13 Mar 2024 | 1.4743 | 1.4762 | 1.4727 | 1.4743 | 1.4743 | - |
12 Mar 2024 | 1.4731 | 1.4748 | 1.4715 | 1.4732 | 1.4732 | - |
11 Mar 2024 | 1.4756 | 1.4765 | 1.4729 | 1.4756 | 1.4756 | - |
08 Mar 2024 | 1.4731 | 1.4751 | 1.4681 | 1.4731 | 1.4731 | - |
07 Mar 2024 | 1.4726 | 1.4740 | 1.4660 | 1.4726 | 1.4726 | - |
06 Mar 2024 | 1.4752 | 1.4779 | 1.4724 | 1.4752 | 1.4752 | - |
05 Mar 2024 | 1.4733 | 1.4761 | 1.4720 | 1.4733 | 1.4733 | - |
04 Mar 2024 | 1.4693 | 1.4746 | 1.4687 | 1.4693 | 1.4693 | - |
01 Mar 2024 | 1.4665 | 1.4703 | 1.4660 | 1.4665 | 1.4665 | - |
29 Feb 2024 | 1.4715 | 1.4748 | 1.4660 | 1.4715 | 1.4715 | - |
28 Feb 2024 | 1.4670 | 1.4718 | 1.4660 | 1.4670 | 1.4670 | - |
27 Feb 2024 | 1.4649 | 1.4684 | 1.4628 | 1.4651 | 1.4651 | - |
26 Feb 2024 | 1.4617 | 1.4677 | 1.4611 | 1.4614 | 1.4614 | - |
23 Feb 2024 | 1.4593 | 1.4625 | 1.4578 | 1.4593 | 1.4593 | - |
22 Feb 2024 | 1.4603 | 1.4632 | 1.4579 | 1.4603 | 1.4603 | - |
21 Feb 2024 | 1.4618 | 1.4622 | 1.4596 | 1.4618 | 1.4618 | - |
20 Feb 2024 | 1.4546 | 1.4646 | 1.4530 | 1.4546 | 1.4546 | - |
19 Feb 2024 | 1.4534 | 1.4536 | 1.4510 | 1.4535 | 1.4535 | - |
16 Feb 2024 | 1.4507 | 1.4529 | 1.4492 | 1.4507 | 1.4507 | - |
15 Feb 2024 | 1.4529 | 1.4558 | 1.4517 | 1.4529 | 1.4529 | - |
14 Feb 2024 | 1.4526 | 1.4546 | 1.4479 | 1.4526 | 1.4526 | - |
13 Feb 2024 | 1.4494 | 1.4542 | 1.4468 | 1.4492 | 1.4492 | - |
12 Feb 2024 | 1.4531 | 1.4534 | 1.4472 | 1.4531 | 1.4531 | - |
09 Feb 2024 | 1.4505 | 1.4534 | 1.4475 | 1.4505 | 1.4505 | - |
08 Feb 2024 | 1.4504 | 1.4519 | 1.4484 | 1.4504 | 1.4504 | - |
07 Feb 2024 | 1.4510 | 1.4524 | 1.4482 | 1.4510 | 1.4510 | - |
06 Feb 2024 | 1.4544 | 1.4547 | 1.4510 | 1.4544 | 1.4544 | - |
05 Feb 2024 | 1.4520 | 1.4534 | 1.4495 | 1.4520 | 1.4520 | - |
02 Feb 2024 | 1.4553 | 1.4569 | 1.4509 | 1.4553 | 1.4553 | - |
01 Feb 2024 | 1.4514 | 1.4553 | 1.4503 | 1.4514 | 1.4514 | - |
31 Jan 2024 | 1.4531 | 1.4570 | 1.4501 | 1.4531 | 1.4531 | - |
30 Jan 2024 | 1.4527 | 1.4567 | 1.4494 | 1.4527 | 1.4527 | - |
29 Jan 2024 | 1.4588 | 1.4594 | 1.4523 | 1.4588 | 1.4588 | - |
26 Jan 2024 | 1.4618 | 1.4625 | 1.4571 | 1.4618 | 1.4618 | - |
25 Jan 2024 | 1.4717 | 1.4734 | 1.4615 | 1.4717 | 1.4717 | - |
24 Jan 2024 | 1.4609 | 1.4703 | 1.4606 | 1.4609 | 1.4609 | - |
23 Jan 2024 | 1.4660 | 1.4692 | 1.4593 | 1.4660 | 1.4660 | - |
22 Jan 2024 | 1.4629 | 1.4660 | 1.4606 | 1.4632 | 1.4632 | - |
19 Jan 2024 | 1.4671 | 1.4686 | 1.4644 | 1.4671 | 1.4671 | - |
18 Jan 2024 | 1.4697 | 1.4709 | 1.4654 | 1.4697 | 1.4697 | - |
17 Jan 2024 | 1.4674 | 1.4715 | 1.4662 | 1.4674 | 1.4674 | - |
16 Jan 2024 | 1.4704 | 1.4725 | 1.4638 | 1.4704 | 1.4704 | - |
15 Jan 2024 | 1.4673 | 1.4724 | 1.4673 | 1.4677 | 1.4677 | - |
12 Jan 2024 | 1.4692 | 1.4694 | 1.4628 | 1.4692 | 1.4692 | - |
11 Jan 2024 | 1.4682 | 1.4718 | 1.4656 | 1.4682 | 1.4682 | - |
10 Jan 2024 | 1.4636 | 1.4679 | 1.4622 | 1.4636 | 1.4636 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |