Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
13 June 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
12 June 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
11 June 2024 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
10 June 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
07 June 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
06 June 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
05 June 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
04 June 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
03 June 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
31 May 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
30 May 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
29 May 2024 | 1.1920 | 1.2100 | 1.1920 | 1.2100 | 1.2100 | 1,000 |
28 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
27 May 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
24 May 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
23 May 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
22 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
21 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
20 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
17 May 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
16 May 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
15 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
14 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
13 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
10 May 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
09 May 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
08 May 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
07 May 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
06 May 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
03 May 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
02 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
30 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
29 Apr 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
26 Apr 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
25 Apr 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
24 Apr 2024 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | 1.3680 | - |
23 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
22 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
19 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
18 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
17 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
16 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
15 Apr 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
12 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
11 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
10 Apr 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
09 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
08 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
05 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
04 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
03 Apr 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
02 Apr 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 300 |
28 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
27 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
26 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
22 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
21 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
20 Mar 2024 | 1.2480 | 1.2480 | 1.2440 | 1.2440 | 1.2440 | - |
19 Mar 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
18 Mar 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
15 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
14 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
13 Mar 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
12 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
11 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
08 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
07 Mar 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
06 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
05 Mar 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
04 Mar 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
01 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
29 Feb 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
28 Feb 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
27 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
26 Feb 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
23 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
22 Feb 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
21 Feb 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
20 Feb 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
19 Feb 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
16 Feb 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
15 Feb 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
14 Feb 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
13 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
12 Feb 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
09 Feb 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
08 Feb 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | - |
07 Feb 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
06 Feb 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
05 Feb 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
02 Feb 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
01 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
31 Jan 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
30 Jan 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
29 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
26 Jan 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
25 Jan 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
24 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |