Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1.4253 | 1.4253 | 1.4253 | 1.4253 | 1.4253 | - |
15 May 2024 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | 1.4222 | - |
14 May 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
13 May 2024 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | 1.4169 | - |
10 May 2024 | 1.4197 | 1.4197 | 1.4197 | 1.4197 | 1.4197 | - |
09 May 2024 | 1.4178 | 1.4178 | 1.4178 | 1.4178 | 1.4178 | - |
08 May 2024 | 1.4189 | 1.4189 | 1.4189 | 1.4189 | 1.4189 | - |
07 May 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
06 May 2024 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | 1.4174 | - |
03 May 2024 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | 1.4076 | - |
02 May 2024 | 1.4019 | 1.4019 | 1.4019 | 1.4019 | 1.4019 | - |
30 Apr 2024 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | 1.4102 | - |
29 Apr 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
26 Apr 2024 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | - |
25 Apr 2024 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | 1.4024 | - |
24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
23 Apr 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
22 Apr 2024 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
19 Apr 2024 | 1.3907 | 1.3907 | 1.3907 | 1.3907 | 1.3907 | - |
18 Apr 2024 | 1.3876 | 1.3876 | 1.3876 | 1.3876 | 1.3876 | - |
17 Apr 2024 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | - |
16 Apr 2024 | 1.3843 | 1.3843 | 1.3843 | 1.3843 | 1.3843 | - |
15 Apr 2024 | 1.3916 | 1.3916 | 1.3916 | 1.3916 | 1.3916 | - |
12 Apr 2024 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | 1.3917 | - |
11 Apr 2024 | 1.3883 | 1.3883 | 1.3883 | 1.3883 | 1.3883 | - |
10 Apr 2024 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | - |
09 Apr 2024 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | - |
08 Apr 2024 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
05 Apr 2024 | 1.4079 | 1.4079 | 1.4079 | 1.4079 | 1.4079 | - |
04 Apr 2024 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | 1.4093 | - |
03 Apr 2024 | 1.4088 | 1.4088 | 1.4088 | 1.4088 | 1.4088 | - |
02 Apr 2024 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | - |
01 Apr 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
27 Mar 2024 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | - |
26 Mar 2024 | 1.4131 | 1.4131 | 1.4131 | 1.4131 | 1.4131 | - |
25 Mar 2024 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | 1.4203 | - |
22 Mar 2024 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | 1.4205 | - |
21 Mar 2024 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | - |
20 Mar 2024 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | - |
19 Mar 2024 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
15 Mar 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
14 Mar 2024 | 1.4092 | 1.4092 | 1.4092 | 1.4092 | 1.4092 | - |
13 Mar 2024 | 1.4113 | 1.4113 | 1.4113 | 1.4113 | 1.4113 | - |
12 Mar 2024 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | - |
11 Mar 2024 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | 1.4094 | - |
08 Mar 2024 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | - |
07 Mar 2024 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | - |
06 Mar 2024 | 1.4099 | 1.4099 | 1.4099 | 1.4099 | 1.4099 | - |
05 Mar 2024 | 1.4121 | 1.4121 | 1.4121 | 1.4121 | 1.4121 | - |
04 Mar 2024 | 1.4166 | 1.4166 | 1.4166 | 1.4166 | 1.4166 | - |
01 Mar 2024 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
29 Feb 2024 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | - |
28 Feb 2024 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | 1.4126 | - |
27 Feb 2024 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | - |
26 Feb 2024 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | - |
23 Feb 2024 | 1.4197 | 1.4197 | 1.4197 | 1.4197 | 1.4197 | - |
22 Feb 2024 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | 1.4074 | - |
21 Feb 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
20 Feb 2024 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | 1.4085 | - |
19 Feb 2024 | 1.4052 | 1.4052 | 1.4052 | 1.4052 | 1.4052 | - |
16 Feb 2024 | 1.4105 | 1.4105 | 1.4105 | 1.4105 | 1.4105 | - |
15 Feb 2024 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | 1.4084 | - |
14 Feb 2024 | 1.4061 | 1.4061 | 1.4061 | 1.4061 | 1.4061 | - |
13 Feb 2024 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | - |
12 Feb 2024 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | 1.4122 | - |
09 Feb 2024 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | - |
08 Feb 2024 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | 1.4133 | - |
07 Feb 2024 | 1.4101 | 1.4101 | 1.4101 | 1.4101 | 1.4101 | - |
06 Feb 2024 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | - |
02 Feb 2024 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | 1.4114 | - |
01 Feb 2024 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | - |
31 Jan 2024 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | 1.4064 | - |
30 Jan 2024 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | 1.4086 | - |
29 Jan 2024 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | 1.4015 | - |
26 Jan 2024 | 1.4017 | 1.4017 | 1.4017 | 1.4017 | 1.4017 | - |
25 Jan 2024 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | 1.3946 | - |
24 Jan 2024 | 1.3984 | 1.3984 | 1.3984 | 1.3984 | 1.3984 | - |
23 Jan 2024 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | 1.3898 | - |
22 Jan 2024 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | 1.3888 | - |
19 Jan 2024 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | 1.3857 | - |
18 Jan 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
17 Jan 2024 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | - |
16 Jan 2024 | 1.3861 | 1.3861 | 1.3861 | 1.3861 | 1.3861 | - |
15 Jan 2024 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
12 Jan 2024 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | 1.3844 | - |
11 Jan 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
10 Jan 2024 | 1.3792 | 1.3792 | 1.3792 | 1.3792 | 1.3792 | - |
09 Jan 2024 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | 1.3802 | - |
08 Jan 2024 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | 1.3776 | - |
05 Jan 2024 | 1.3793 | 1.3793 | 1.3793 | 1.3793 | 1.3793 | - |
04 Jan 2024 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
03 Jan 2024 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | 1.3925 | - |
02 Jan 2024 | 1.3973 | 1.3973 | 1.3973 | 1.3973 | 1.3973 | - |
29 Dec 2023 | 1.3974 | 1.3974 | 1.3974 | 1.3974 | 1.3974 | - |
28 Dec 2023 | 1.3973 | 1.3973 | 1.3973 | 1.3973 | 1.3973 | - |
27 Dec 2023 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | 1.3952 | - |
26 Dec 2023 | 1.3931 | 1.3931 | 1.3931 | 1.3931 | 1.3931 | - |
22 Dec 2023 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
21 Dec 2023 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | 1.3909 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |