Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 1.3610 | 1.3610 | 1.3609 | 1.3610 | 1.3610 | - |
17 May 2024 | 1.3615 | 1.3643 | 1.3601 | 1.3615 | 1.3615 | - |
16 May 2024 | 1.3597 | 1.3640 | 1.3590 | 1.3597 | 1.3597 | - |
15 May 2024 | 1.3653 | 1.3660 | 1.3595 | 1.3653 | 1.3653 | - |
14 May 2024 | 1.3666 | 1.3684 | 1.3633 | 1.3666 | 1.3666 | - |
13 May 2024 | 1.3677 | 1.3689 | 1.3661 | 1.3677 | 1.3677 | - |
10 May 2024 | 1.3678 | 1.3690 | 1.3635 | 1.3678 | 1.3678 | - |
09 May 2024 | 1.3727 | 1.3738 | 1.3680 | 1.3727 | 1.3727 | - |
08 May 2024 | 1.3733 | 1.3762 | 1.3717 | 1.3733 | 1.3733 | - |
07 May 2024 | 1.3671 | 1.3717 | 1.3660 | 1.3671 | 1.3671 | - |
06 May 2024 | 1.3692 | 1.3697 | 1.3647 | 1.3692 | 1.3692 | - |
03 May 2024 | 1.3666 | 1.3690 | 1.3610 | 1.3666 | 1.3666 | - |
02 May 2024 | 1.3723 | 1.3735 | 1.3696 | 1.3723 | 1.3723 | - |
01 May 2024 | 1.3777 | 1.3782 | 1.3753 | 1.3777 | 1.3777 | - |
30 Apr 2024 | 1.3667 | 1.3754 | 1.3662 | 1.3667 | 1.3667 | - |
29 Apr 2024 | 1.3656 | 1.3675 | 1.3632 | 1.3656 | 1.3656 | - |
26 Apr 2024 | 1.3658 | 1.3694 | 1.3637 | 1.3658 | 1.3658 | - |
25 Apr 2024 | 1.3704 | 1.3730 | 1.3664 | 1.3704 | 1.3704 | - |
24 Apr 2024 | 1.3661 | 1.3729 | 1.3654 | 1.3661 | 1.3661 | - |
23 Apr 2024 | 1.3700 | 1.3714 | 1.3657 | 1.3700 | 1.3700 | - |
22 Apr 2024 | 1.3738 | 1.3749 | 1.3710 | 1.3739 | 1.3739 | - |
19 Apr 2024 | 1.3769 | 1.3803 | 1.3725 | 1.3769 | 1.3769 | - |
18 Apr 2024 | 1.3772 | 1.3775 | 1.3727 | 1.3772 | 1.3772 | - |
17 Apr 2024 | 1.3819 | 1.3836 | 1.3783 | 1.3819 | 1.3819 | - |
16 Apr 2024 | 1.3786 | 1.3845 | 1.3773 | 1.3786 | 1.3786 | - |
15 Apr 2024 | 1.3758 | 1.3780 | 1.3725 | 1.3758 | 1.3758 | - |
12 Apr 2024 | 1.3687 | 1.3771 | 1.3682 | 1.3687 | 1.3687 | - |
11 Apr 2024 | 1.3687 | 1.3726 | 1.3662 | 1.3687 | 1.3687 | - |
10 Apr 2024 | 1.3573 | 1.3695 | 1.3557 | 1.3573 | 1.3573 | - |
09 Apr 2024 | 1.3571 | 1.3598 | 1.3547 | 1.3571 | 1.3571 | - |
08 Apr 2024 | 1.3604 | 1.3616 | 1.3570 | 1.3604 | 1.3604 | - |
05 Apr 2024 | 1.3544 | 1.3647 | 1.3540 | 1.3544 | 1.3544 | - |
04 Apr 2024 | 1.3524 | 1.3527 | 1.3478 | 1.3524 | 1.3524 | - |
03 Apr 2024 | 1.3564 | 1.3588 | 1.3513 | 1.3564 | 1.3564 | - |
02 Apr 2024 | 1.3574 | 1.3584 | 1.3556 | 1.3574 | 1.3574 | - |
01 Apr 2024 | 1.3522 | 1.3585 | 1.3515 | 1.3522 | 1.3522 | - |
29 Mar 2024 | 1.3536 | 1.3555 | 1.3533 | 1.3536 | 1.3536 | - |
28 Mar 2024 | 1.3586 | 1.3613 | 1.3531 | 1.3586 | 1.3586 | - |
27 Mar 2024 | 1.3581 | 1.3608 | 1.3573 | 1.3581 | 1.3581 | - |
26 Mar 2024 | 1.3585 | 1.3589 | 1.3553 | 1.3585 | 1.3585 | - |
25 Mar 2024 | 1.3612 | 1.3613 | 1.3571 | 1.3612 | 1.3612 | - |
22 Mar 2024 | 1.3527 | 1.3606 | 1.3518 | 1.3527 | 1.3527 | - |
21 Mar 2024 | 1.3472 | 1.3541 | 1.3457 | 1.3472 | 1.3472 | - |
20 Mar 2024 | 1.3573 | 1.3605 | 1.3563 | 1.3573 | 1.3573 | - |
19 Mar 2024 | 1.3535 | 1.3612 | 1.3533 | 1.3535 | 1.3535 | - |
18 Mar 2024 | 1.3546 | 1.3550 | 1.3520 | 1.3546 | 1.3546 | - |
15 Mar 2024 | 1.3538 | 1.3549 | 1.3510 | 1.3538 | 1.3538 | - |
14 Mar 2024 | 1.3466 | 1.3534 | 1.3459 | 1.3466 | 1.3466 | - |
13 Mar 2024 | 1.3493 | 1.3498 | 1.3460 | 1.3493 | 1.3493 | - |
12 Mar 2024 | 1.3477 | 1.3524 | 1.3465 | 1.3477 | 1.3477 | - |
11 Mar 2024 | 1.3484 | 1.3509 | 1.3469 | 1.3484 | 1.3484 | - |
08 Mar 2024 | 1.3452 | 1.3477 | 1.3423 | 1.3452 | 1.3452 | - |
07 Mar 2024 | 1.3513 | 1.3525 | 1.3463 | 1.3513 | 1.3513 | - |
06 Mar 2024 | 1.3590 | 1.3599 | 1.3506 | 1.3590 | 1.3590 | - |
05 Mar 2024 | 1.3572 | 1.3605 | 1.3557 | 1.3572 | 1.3572 | - |
04 Mar 2024 | 1.3552 | 1.3583 | 1.3544 | 1.3552 | 1.3552 | - |
01 Mar 2024 | 1.3574 | 1.3600 | 1.3546 | 1.3574 | 1.3574 | - |
29 Feb 2024 | 1.3578 | 1.3597 | 1.3542 | 1.3578 | 1.3578 | - |
28 Feb 2024 | 1.3532 | 1.3605 | 1.3526 | 1.3532 | 1.3532 | - |
27 Feb 2024 | 1.3501 | 1.3536 | 1.3485 | 1.3501 | 1.3501 | - |
26 Feb 2024 | 1.3510 | 1.3528 | 1.3500 | 1.3507 | 1.3507 | - |
23 Feb 2024 | 1.3481 | 1.3516 | 1.3459 | 1.3481 | 1.3481 | - |
22 Feb 2024 | 1.3497 | 1.3507 | 1.3440 | 1.3497 | 1.3497 | - |
21 Feb 2024 | 1.3522 | 1.3535 | 1.3501 | 1.3522 | 1.3522 | - |
20 Feb 2024 | 1.3498 | 1.3529 | 1.3472 | 1.3498 | 1.3498 | - |
19 Feb 2024 | 1.3477 | 1.3496 | 1.3466 | 1.3478 | 1.3478 | - |
16 Feb 2024 | 1.3465 | 1.3506 | 1.3463 | 1.3465 | 1.3465 | - |
15 Feb 2024 | 1.3539 | 1.3551 | 1.3477 | 1.3539 | 1.3539 | - |
14 Feb 2024 | 1.3566 | 1.3571 | 1.3530 | 1.3566 | 1.3566 | - |
13 Feb 2024 | 1.3455 | 1.3576 | 1.3435 | 1.3455 | 1.3455 | - |
12 Feb 2024 | 1.3458 | 1.3475 | 1.3436 | 1.3458 | 1.3458 | - |
09 Feb 2024 | 1.3460 | 1.3480 | 1.3414 | 1.3460 | 1.3460 | - |
08 Feb 2024 | 1.3464 | 1.3491 | 1.3447 | 1.3464 | 1.3464 | - |
07 Feb 2024 | 1.3489 | 1.3493 | 1.3455 | 1.3489 | 1.3489 | - |
06 Feb 2024 | 1.3543 | 1.3543 | 1.3499 | 1.3543 | 1.3543 | - |
05 Feb 2024 | 1.3470 | 1.3543 | 1.3465 | 1.3470 | 1.3470 | - |
02 Feb 2024 | 1.3383 | 1.3475 | 1.3364 | 1.3383 | 1.3383 | - |
01 Feb 2024 | 1.3435 | 1.3463 | 1.3378 | 1.3435 | 1.3435 | - |
31 Jan 2024 | 1.3402 | 1.3436 | 1.3360 | 1.3402 | 1.3402 | - |
30 Jan 2024 | 1.3411 | 1.3445 | 1.3397 | 1.3411 | 1.3411 | - |
29 Jan 2024 | 1.3454 | 1.3465 | 1.3425 | 1.3454 | 1.3454 | - |
26 Jan 2024 | 1.3478 | 1.3483 | 1.3415 | 1.3478 | 1.3478 | - |
25 Jan 2024 | 1.3525 | 1.3534 | 1.3487 | 1.3525 | 1.3525 | - |
24 Jan 2024 | 1.3456 | 1.3494 | 1.3429 | 1.3456 | 1.3456 | - |
23 Jan 2024 | 1.3478 | 1.3491 | 1.3451 | 1.3478 | 1.3478 | - |
22 Jan 2024 | 1.3432 | 1.3458 | 1.3414 | 1.3432 | 1.3432 | - |
19 Jan 2024 | 1.3486 | 1.3501 | 1.3454 | 1.3486 | 1.3486 | - |
18 Jan 2024 | 1.3503 | 1.3524 | 1.3480 | 1.3503 | 1.3503 | - |
17 Jan 2024 | 1.3490 | 1.3540 | 1.3481 | 1.3490 | 1.3490 | - |
16 Jan 2024 | 1.3436 | 1.3500 | 1.3434 | 1.3436 | 1.3436 | - |
15 Jan 2024 | 1.3409 | 1.3447 | 1.3404 | 1.3409 | 1.3409 | - |
12 Jan 2024 | 1.3380 | 1.3404 | 1.3345 | 1.3380 | 1.3380 | - |
11 Jan 2024 | 1.3378 | 1.3442 | 1.3342 | 1.3378 | 1.3378 | - |
10 Jan 2024 | 1.3389 | 1.3394 | 1.3366 | 1.3389 | 1.3389 | - |
09 Jan 2024 | 1.3349 | 1.3413 | 1.3340 | 1.3349 | 1.3349 | - |
08 Jan 2024 | 1.3360 | 1.3405 | 1.3345 | 1.3360 | 1.3360 | - |
05 Jan 2024 | 1.3355 | 1.3398 | 1.3289 | 1.3355 | 1.3355 | - |
04 Jan 2024 | 1.3348 | 1.3365 | 1.3317 | 1.3348 | 1.3348 | - |
03 Jan 2024 | 1.3322 | 1.3366 | 1.3316 | 1.3322 | 1.3322 | - |
02 Jan 2024 | 1.3242 | 1.3327 | 1.3229 | 1.3242 | 1.3242 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |