Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 4,000 |
30 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
26 Apr 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
25 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
24 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
23 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
19 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
18 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
17 Apr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
16 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
15 Apr 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
12 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
11 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
09 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
08 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
05 Apr 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
03 Apr 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
02 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
25 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
22 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
20 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
19 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
18 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
15 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
14 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
13 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
12 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
06 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
05 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
01 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
28 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
26 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
22 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
21 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
16 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
14 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
08 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
07 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
06 Feb 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
05 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
02 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
01 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
31 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
30 Jan 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
29 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
26 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
25 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
24 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
23 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
22 Jan 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
19 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
18 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
16 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
15 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
12 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
11 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
10 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
09 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
08 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
05 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
04 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
03 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
02 Jan 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
29 Dec 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
28 Dec 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
27 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
22 Dec 2023 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
21 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
20 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
19 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
18 Dec 2023 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
15 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
14 Dec 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
13 Dec 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
12 Dec 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
11 Dec 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
08 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
07 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |