Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 2,000 |
02 May 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
30 Apr 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
29 Apr 2024 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | - |
26 Apr 2024 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | - |
25 Apr 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
24 Apr 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
23 Apr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
22 Apr 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | - |
19 Apr 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
18 Apr 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
17 Apr 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | - |
16 Apr 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | - |
15 Apr 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | - |
12 Apr 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | - |
11 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
10 Apr 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
09 Apr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
08 Apr 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
05 Apr 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
04 Apr 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
03 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
02 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
28 Mar 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
27 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
26 Mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
25 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
22 Mar 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
21 Mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
20 Mar 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
19 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
18 Mar 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
15 Mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
14 Mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
13 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
12 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
11 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
08 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
07 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
06 Mar 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
05 Mar 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
04 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
01 Mar 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
29 Feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
28 Feb 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
27 Feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
26 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
23 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
22 Feb 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
21 Feb 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
20 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
19 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
16 Feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
15 Feb 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
14 Feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
13 Feb 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
12 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
09 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
08 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
07 Feb 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
06 Feb 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
05 Feb 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
02 Feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
01 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
31 Jan 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
30 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
29 Jan 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
26 Jan 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
25 Jan 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
24 Jan 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
23 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
22 Jan 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
19 Jan 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
18 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
17 Jan 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
16 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
15 Jan 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
12 Jan 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
11 Jan 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
10 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
09 Jan 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
08 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
05 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
04 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
03 Jan 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
02 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
29 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
28 Dec 2023 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
27 Dec 2023 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
22 Dec 2023 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
21 Dec 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
20 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
19 Dec 2023 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
18 Dec 2023 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
15 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
14 Dec 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
13 Dec 2023 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
12 Dec 2023 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
11 Dec 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
08 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |