Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6450 | 1.6450 | 1.6350 | 1.6350 | 1.6350 | - |
13 Jun 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | - |
12 Jun 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
11 Jun 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.6300 | - |
10 Jun 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | - |
07 Jun 2024 | 1.6200 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | - |
06 Jun 2024 | 1.5950 | 1.6300 | 1.5950 | 1.6300 | 1.6300 | - |
05 Jun 2024 | 1.7150 | 1.7150 | 1.6150 | 1.6200 | 1.6200 | - |
04 Jun 2024 | 1.7150 | 1.7150 | 1.6450 | 1.6500 | 1.6500 | - |
03 Jun 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | - |
31 May 2024 | 1.7350 | 1.7350 | 1.6600 | 1.6700 | 1.6700 | - |
30 May 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | - |
29 May 2024 | 1.7400 | 1.7400 | 1.6750 | 1.6750 | 1.6750 | - |
28 May 2024 | 1.7200 | 1.7400 | 1.6950 | 1.7400 | 1.7400 | - |
27 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | - |
24 May 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6850 | 1.6850 | - |
23 May 2024 | 1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6800 | - |
22 May 2024 | 1.6600 | 1.7050 | 1.6600 | 1.7050 | 1.7050 | - |
21 May 2024 | 1.6850 | 1.7050 | 1.6850 | 1.6900 | 1.6900 | - |
20 May 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6450 | - |
17 May 2024 | 1.6850 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | - |
16 May 2024 | 1.6850 | 1.6850 | 1.6650 | 1.6700 | 1.6700 | - |
15 May 2024 | 1.6350 | 1.6650 | 1.6350 | 1.6550 | 1.6550 | - |
14 May 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6550 | 1.6550 | - |
13 May 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6350 | 1.6350 | - |
10 May 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | - |
09 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
08 May 2024 | 1.6200 | 1.6350 | 1.5650 | 1.6350 | 1.6350 | - |
07 May 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6450 | - |
06 May 2024 | 1.6600 | 1.6950 | 1.6100 | 1.6950 | 1.6950 | - |
03 May 2024 | 1.7350 | 1.7350 | 1.6250 | 1.6550 | 1.6550 | - |
02 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
30 Apr 2024 | 1.1150 | 1.1150 | 1.0600 | 1.0800 | 1.0800 | - |
29 Apr 2024 | 1.0700 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | - |
26 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
25 Apr 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0900 | 1.0900 | - |
24 Apr 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1200 | 1.1200 | - |
23 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
22 Apr 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0750 | 1.0750 | - |
19 Apr 2024 | 1.0600 | 1.0650 | 1.0600 | 1.0650 | 1.0650 | - |
18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
17 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
15 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
12 Apr 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | - |
11 Apr 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | - |
10 Apr 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | - |
09 Apr 2024 | 1.0700 | 1.1000 | 0.9960 | 1.1000 | 1.1000 | - |
08 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
05 Apr 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | - |
04 Apr 2024 | 1.0850 | 1.2600 | 1.0000 | 1.2600 | 1.2600 | - |
03 Apr 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0800 | 1.0800 | - |
02 Apr 2024 | 1.0700 | 1.0900 | 0.9980 | 1.0850 | 1.0850 | - |
28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
27 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
26 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
25 Mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | - |
22 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
21 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
20 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
19 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
15 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 Mar 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | - |
13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
12 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
11 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
08 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
07 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | - |
06 Mar 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | - |
05 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | - |
04 Mar 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | - |
01 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | - |
29 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
28 Feb 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1800 | 1.1800 | - |
27 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
20 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
19 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | - |
16 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | - |
15 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
14 Feb 2024 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | - |
13 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
12 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
09 Feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | - |
08 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
07 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
06 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
05 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
02 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | - |
01 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | - |
31 Jan 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | - |
30 Jan 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | - |
29 Jan 2024 | 1.0100 | 1.1200 | 1.0100 | 1.0900 | 1.0900 | - |
26 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
25 Jan 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | - |
24 Jan 2024 | 1.0700 | 1.0700 | 0.9750 | 1.0200 | 1.0200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |