Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.8200 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | - |
23 May 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | - |
22 May 2024 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | - |
21 May 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | - |
20 May 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | - |
17 May 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | - |
16 May 2024 | 1.7400 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | - |
15 May 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | - |
14 May 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | - |
13 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | - |
10 May 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | - |
09 May 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | - |
09 May 2024 | 0.036 Dividend | |||||
08 May 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.6640 | - |
07 May 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.6836 | - |
06 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6738 | - |
03 May 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.6934 | - |
02 May 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.6640 | - |
30 Apr 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.6738 | - |
29 Apr 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.6640 | - |
26 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.6640 | - |
25 Apr 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6444 | - |
24 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.6934 | - |
23 Apr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.6738 | - |
22 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6346 | - |
19 Apr 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6248 | - |
18 Apr 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6900 | 1.6542 | - |
17 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | 1.6542 | - |
16 Apr 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6800 | 1.6444 | - |
15 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6738 | - |
12 Apr 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.6836 | - |
11 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6444 | - |
10 Apr 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7000 | 1.6640 | - |
09 Apr 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.6640 | - |
08 Apr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6346 | - |
05 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6248 | - |
04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6151 | - |
03 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6151 | - |
02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6542 | - |
28 Mar 2024 | 1.7010 | 1.7290 | 1.7010 | 1.7160 | 1.6797 | - |
27 Mar 2024 | 1.6920 | 1.7240 | 1.6830 | 1.7240 | 1.6875 | - |
26 Mar 2024 | 1.6720 | 1.7010 | 1.6720 | 1.7010 | 1.6650 | - |
25 Mar 2024 | 1.6930 | 1.7040 | 1.6800 | 1.6900 | 1.6542 | - |
22 Mar 2024 | 1.6780 | 1.7230 | 1.6590 | 1.7080 | 1.6718 | - |
21 Mar 2024 | 1.6620 | 1.7070 | 1.6620 | 1.6880 | 1.6523 | - |
20 Mar 2024 | 1.6320 | 1.6940 | 1.6320 | 1.6910 | 1.6552 | - |
19 Mar 2024 | 1.6900 | 1.6940 | 1.6600 | 1.6640 | 1.6288 | - |
18 Mar 2024 | 1.6930 | 1.7210 | 1.6930 | 1.7110 | 1.6748 | - |
15 Mar 2024 | 1.6850 | 1.7300 | 1.6850 | 1.7300 | 1.6934 | - |
14 Mar 2024 | 1.6970 | 1.7430 | 1.6740 | 1.7360 | 1.6992 | - |
13 Mar 2024 | 1.6930 | 1.7210 | 1.6930 | 1.7210 | 1.6846 | - |
12 Mar 2024 | 1.6790 | 1.7040 | 1.6790 | 1.6990 | 1.6630 | - |
11 Mar 2024 | 1.6840 | 1.7020 | 1.6840 | 1.6990 | 1.6630 | - |
08 Mar 2024 | 1.7020 | 1.7020 | 1.6840 | 1.7000 | 1.6640 | - |
07 Mar 2024 | 1.7110 | 1.7570 | 1.7110 | 1.7550 | 1.7178 | - |
06 Mar 2024 | 1.7910 | 1.8190 | 1.7400 | 1.7790 | 1.7413 | - |
05 Mar 2024 | 1.8050 | 1.8300 | 1.8050 | 1.8290 | 1.7903 | - |
04 Mar 2024 | 1.8350 | 1.8500 | 1.8280 | 1.8280 | 1.7893 | - |
01 Mar 2024 | 1.8090 | 1.8470 | 1.7990 | 1.8400 | 1.8010 | - |
29 Feb 2024 | 1.8070 | 1.8580 | 1.8070 | 1.8480 | 1.8089 | - |
28 Feb 2024 | 1.8450 | 1.8560 | 1.8260 | 1.8260 | 1.7873 | - |
27 Feb 2024 | 1.8460 | 1.8600 | 1.8460 | 1.8540 | 1.8147 | - |
26 Feb 2024 | 1.8350 | 1.8700 | 1.8340 | 1.8700 | 1.8304 | - |
23 Feb 2024 | 1.8890 | 1.8940 | 1.8560 | 1.8560 | 1.8167 | - |
22 Feb 2024 | 1.8430 | 1.9000 | 1.8430 | 1.9000 | 1.8598 | - |
21 Feb 2024 | 1.8390 | 1.8740 | 1.8390 | 1.8560 | 1.8167 | - |
20 Feb 2024 | 1.8370 | 1.8680 | 1.8340 | 1.8680 | 1.8284 | - |
19 Feb 2024 | 1.8040 | 1.8580 | 1.7870 | 1.8580 | 1.8187 | - |
16 Feb 2024 | 1.7520 | 1.8150 | 1.7520 | 1.8150 | 1.7766 | - |
15 Feb 2024 | 1.7350 | 1.7770 | 1.7340 | 1.7770 | 1.7394 | - |
14 Feb 2024 | 1.7320 | 1.7670 | 1.7290 | 1.7650 | 1.7276 | - |
13 Feb 2024 | 1.7550 | 1.7810 | 1.7550 | 1.7800 | 1.7423 | - |
12 Feb 2024 | 1.7440 | 1.7770 | 1.7440 | 1.7770 | 1.7394 | - |
09 Feb 2024 | 1.7350 | 1.7690 | 1.7160 | 1.7690 | 1.7315 | - |
08 Feb 2024 | 1.6890 | 1.7420 | 1.6890 | 1.7310 | 1.6943 | - |
07 Feb 2024 | 1.7080 | 1.7260 | 1.7080 | 1.7150 | 1.6787 | - |
06 Feb 2024 | 1.7050 | 1.7290 | 1.7050 | 1.7290 | 1.6924 | - |
05 Feb 2024 | 1.7210 | 1.7520 | 1.7210 | 1.7370 | 1.7002 | - |
02 Feb 2024 | 1.7050 | 1.7530 | 1.7050 | 1.7530 | 1.7159 | - |
01 Feb 2024 | 1.7350 | 1.7450 | 1.7270 | 1.7450 | 1.7080 | - |
31 Jan 2024 | 1.7550 | 1.7610 | 1.7540 | 1.7580 | 1.7208 | - |
30 Jan 2024 | 1.7480 | 1.7810 | 1.7480 | 1.7660 | 1.7286 | - |
29 Jan 2024 | 1.7550 | 1.7680 | 1.7550 | 1.7680 | 1.7306 | - |
26 Jan 2024 | 1.7340 | 1.7670 | 1.7340 | 1.7670 | 1.7296 | - |
25 Jan 2024 | 1.7130 | 1.7330 | 1.7130 | 1.7280 | 1.6914 | - |
24 Jan 2024 | 1.6770 | 1.7250 | 1.6770 | 1.7250 | 1.6885 | - |
23 Jan 2024 | 1.6740 | 1.7140 | 1.6740 | 1.7090 | 1.6728 | - |
22 Jan 2024 | 1.6070 | 1.6730 | 1.6070 | 1.6730 | 1.6376 | - |
19 Jan 2024 | 1.5930 | 1.6350 | 1.5910 | 1.6170 | 1.5828 | - |
18 Jan 2024 | 1.5510 | 1.6020 | 1.5510 | 1.5990 | 1.5651 | - |
17 Jan 2024 | 1.5960 | 1.5960 | 1.5260 | 1.5690 | 1.5358 | - |
16 Jan 2024 | 1.5910 | 1.6220 | 1.5910 | 1.6210 | 1.5867 | - |
15 Jan 2024 | 1.6280 | 1.6280 | 1.6050 | 1.6050 | 1.5710 | - |
12 Jan 2024 | 1.5820 | 1.6300 | 1.5820 | 1.6260 | 1.5916 | - |
11 Jan 2024 | 1.6240 | 1.6450 | 1.6240 | 1.6450 | 1.6102 | - |
10 Jan 2024 | 1.6310 | 1.6390 | 1.6310 | 1.6370 | 1.6023 | - |
09 Jan 2024 | 1.6430 | 1.6560 | 1.6430 | 1.6540 | 1.6190 | - |
08 Jan 2024 | 1.6220 | 1.6560 | 1.6220 | 1.6560 | 1.6209 | - |
05 Jan 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6219 | - |
04 Jan 2024 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6121 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |