Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.2637 | 1.2652 | 1.2587 | 1.2641 | 1.2641 | - |
27 Mar 2024 | 1.2628 | 1.2639 | 1.2606 | 1.2628 | 1.2628 | - |
26 Mar 2024 | 1.2637 | 1.2668 | 1.2626 | 1.2638 | 1.2638 | - |
25 Mar 2024 | 1.2598 | 1.2652 | 1.2593 | 1.2598 | 1.2598 | - |
22 Mar 2024 | 1.2661 | 1.2676 | 1.2577 | 1.2662 | 1.2662 | - |
21 Mar 2024 | 1.2798 | 1.2804 | 1.2660 | 1.2798 | 1.2798 | - |
20 Mar 2024 | 1.2718 | 1.2730 | 1.2685 | 1.2719 | 1.2719 | - |
19 Mar 2024 | 1.2727 | 1.2729 | 1.2670 | 1.2727 | 1.2727 | - |
18 Mar 2024 | 1.2732 | 1.2749 | 1.2723 | 1.2731 | 1.2731 | - |
15 Mar 2024 | 1.2746 | 1.2759 | 1.2731 | 1.2746 | 1.2746 | - |
14 Mar 2024 | 1.2802 | 1.2823 | 1.2731 | 1.2802 | 1.2802 | - |
13 Mar 2024 | 1.2797 | 1.2809 | 1.2776 | 1.2796 | 1.2796 | - |
12 Mar 2024 | 1.2819 | 1.2825 | 1.2748 | 1.2820 | 1.2820 | - |
11 Mar 2024 | 1.2856 | 1.2862 | 1.2796 | 1.2855 | 1.2855 | - |
08 Mar 2024 | 1.2814 | 1.2891 | 1.2802 | 1.2816 | 1.2816 | - |
07 Mar 2024 | 1.2736 | 1.2799 | 1.2724 | 1.2735 | 1.2735 | - |
06 Mar 2024 | 1.2705 | 1.2761 | 1.2690 | 1.2705 | 1.2705 | - |
05 Mar 2024 | 1.2690 | 1.2734 | 1.2673 | 1.2692 | 1.2692 | - |
04 Mar 2024 | 1.2661 | 1.2707 | 1.2657 | 1.2660 | 1.2660 | - |
01 Mar 2024 | 1.2627 | 1.2656 | 1.2601 | 1.2625 | 1.2625 | - |
29 Feb 2024 | 1.2662 | 1.2682 | 1.2629 | 1.2663 | 1.2663 | - |
28 Feb 2024 | 1.2681 | 1.2684 | 1.2625 | 1.2682 | 1.2682 | - |
27 Feb 2024 | 1.2685 | 1.2697 | 1.2662 | 1.2685 | 1.2685 | - |
26 Feb 2024 | 1.2671 | 1.2700 | 1.2657 | 1.2673 | 1.2673 | - |
23 Feb 2024 | 1.2661 | 1.2702 | 1.2650 | 1.2664 | 1.2664 | - |
22 Feb 2024 | 1.2639 | 1.2710 | 1.2613 | 1.2638 | 1.2638 | - |
21 Feb 2024 | 1.2626 | 1.2638 | 1.2604 | 1.2627 | 1.2627 | - |
20 Feb 2024 | 1.2588 | 1.2667 | 1.2580 | 1.2588 | 1.2588 | - |
19 Feb 2024 | 1.2611 | 1.2630 | 1.2583 | 1.2611 | 1.2611 | - |
16 Feb 2024 | 1.2599 | 1.2602 | 1.2554 | 1.2599 | 1.2599 | - |
15 Feb 2024 | 1.2568 | 1.2597 | 1.2543 | 1.2568 | 1.2568 | - |
14 Feb 2024 | 1.2591 | 1.2611 | 1.2537 | 1.2591 | 1.2591 | - |
13 Feb 2024 | 1.2628 | 1.2683 | 1.2578 | 1.2628 | 1.2628 | - |
12 Feb 2024 | 1.2639 | 1.2654 | 1.2607 | 1.2637 | 1.2637 | - |
09 Feb 2024 | 1.2621 | 1.2642 | 1.2601 | 1.2621 | 1.2621 | - |
08 Feb 2024 | 1.2628 | 1.2639 | 1.2575 | 1.2627 | 1.2627 | - |
07 Feb 2024 | 1.2604 | 1.2642 | 1.2598 | 1.2607 | 1.2607 | - |
06 Feb 2024 | 1.2534 | 1.2595 | 1.2534 | 1.2534 | 1.2534 | - |
05 Feb 2024 | 1.2617 | 1.2630 | 1.2520 | 1.2622 | 1.2622 | - |
02 Feb 2024 | 1.2747 | 1.2773 | 1.2624 | 1.2747 | 1.2747 | - |
01 Feb 2024 | 1.2681 | 1.2725 | 1.2626 | 1.2678 | 1.2678 | - |
31 Jan 2024 | 1.2695 | 1.2749 | 1.2668 | 1.2696 | 1.2696 | - |
30 Jan 2024 | 1.2714 | 1.2721 | 1.2643 | 1.2713 | 1.2713 | - |
29 Jan 2024 | 1.2697 | 1.2719 | 1.2663 | 1.2698 | 1.2698 | - |
26 Jan 2024 | 1.2707 | 1.2758 | 1.2677 | 1.2708 | 1.2708 | - |
25 Jan 2024 | 1.2718 | 1.2742 | 1.2693 | 1.2719 | 1.2719 | - |
24 Jan 2024 | 1.2694 | 1.2774 | 1.2687 | 1.2692 | 1.2692 | - |
23 Jan 2024 | 1.2708 | 1.2747 | 1.2655 | 1.2707 | 1.2707 | - |
22 Jan 2024 | 1.2701 | 1.2731 | 1.2688 | 1.2700 | 1.2700 | - |
19 Jan 2024 | 1.2712 | 1.2716 | 1.2663 | 1.2710 | 1.2710 | - |
18 Jan 2024 | 1.2678 | 1.2705 | 1.2651 | 1.2677 | 1.2677 | - |
17 Jan 2024 | 1.2639 | 1.2696 | 1.2597 | 1.2639 | 1.2639 | - |
16 Jan 2024 | 1.2717 | 1.2717 | 1.2621 | 1.2716 | 1.2716 | - |
15 Jan 2024 | 1.2736 | 1.2740 | 1.2714 | 1.2737 | 1.2737 | - |
12 Jan 2024 | 1.2780 | 1.2785 | 1.2721 | 1.2778 | 1.2778 | - |
11 Jan 2024 | 1.2745 | 1.2775 | 1.2691 | 1.2745 | 1.2745 | - |
10 Jan 2024 | 1.2715 | 1.2742 | 1.2687 | 1.2713 | 1.2713 | - |
09 Jan 2024 | 1.2742 | 1.2765 | 1.2692 | 1.2745 | 1.2745 | - |
08 Jan 2024 | 1.2717 | 1.2765 | 1.2675 | 1.2718 | 1.2718 | - |
05 Jan 2024 | 1.2682 | 1.2770 | 1.2613 | 1.2684 | 1.2684 | - |
04 Jan 2024 | 1.2675 | 1.2728 | 1.2658 | 1.2674 | 1.2674 | - |
03 Jan 2024 | 1.2624 | 1.2652 | 1.2618 | 1.2623 | 1.2623 | - |
02 Jan 2024 | 1.2728 | 1.2761 | 1.2612 | 1.2729 | 1.2729 | - |
01 Jan 2024 | 1.2730 | 1.2733 | 1.2694 | 1.2730 | 1.2730 | - |
29 Dec 2023 | 1.2735 | 1.2773 | 1.2703 | 1.2734 | 1.2734 | - |
28 Dec 2023 | 1.2802 | 1.2827 | 1.2740 | 1.2801 | 1.2801 | - |
27 Dec 2023 | 1.2728 | 1.2801 | 1.2701 | 1.2727 | 1.2727 | - |
26 Dec 2023 | 1.2705 | 1.2719 | 1.2686 | 1.2705 | 1.2705 | - |
25 Dec 2023 | 1.2677 | 1.2747 | 1.2677 | 1.2677 | 1.2677 | - |
22 Dec 2023 | 1.2686 | 1.2745 | 1.2681 | 1.2685 | 1.2685 | - |
21 Dec 2023 | 1.2641 | 1.2692 | 1.2615 | 1.2641 | 1.2641 | - |
20 Dec 2023 | 1.2731 | 1.2731 | 1.2633 | 1.2733 | 1.2733 | - |
19 Dec 2023 | 1.2653 | 1.2761 | 1.2650 | 1.2652 | 1.2652 | - |
18 Dec 2023 | 1.2673 | 1.2704 | 1.2631 | 1.2672 | 1.2672 | - |
15 Dec 2023 | 1.2771 | 1.2791 | 1.2686 | 1.2771 | 1.2771 | - |
14 Dec 2023 | 1.2622 | 1.2779 | 1.2614 | 1.2623 | 1.2623 | - |
13 Dec 2023 | 1.2570 | 1.2571 | 1.2506 | 1.2571 | 1.2571 | - |
12 Dec 2023 | 1.2554 | 1.2608 | 1.2519 | 1.2555 | 1.2555 | - |
11 Dec 2023 | 1.2557 | 1.2591 | 1.2536 | 1.2555 | 1.2555 | - |
08 Dec 2023 | 1.2588 | 1.2601 | 1.2505 | 1.2590 | 1.2590 | - |
07 Dec 2023 | 1.2558 | 1.2594 | 1.2545 | 1.2559 | 1.2559 | - |
06 Dec 2023 | 1.2595 | 1.2614 | 1.2582 | 1.2594 | 1.2594 | - |
05 Dec 2023 | 1.2634 | 1.2651 | 1.2583 | 1.2634 | 1.2634 | - |
04 Dec 2023 | 1.2712 | 1.2713 | 1.2606 | 1.2713 | 1.2713 | - |
01 Dec 2023 | 1.2632 | 1.2690 | 1.2616 | 1.2632 | 1.2632 | - |
30 Nov 2023 | 1.2696 | 1.2710 | 1.2606 | 1.2696 | 1.2696 | - |
29 Nov 2023 | 1.2713 | 1.2733 | 1.2666 | 1.2712 | 1.2712 | - |
28 Nov 2023 | 1.2636 | 1.2714 | 1.2608 | 1.2634 | 1.2634 | - |
27 Nov 2023 | 1.2601 | 1.2644 | 1.2592 | 1.2600 | 1.2600 | - |
24 Nov 2023 | 1.2533 | 1.2617 | 1.2525 | 1.2534 | 1.2534 | - |
23 Nov 2023 | 1.2491 | 1.2563 | 1.2490 | 1.2490 | 1.2490 | - |
22 Nov 2023 | 1.2545 | 1.2549 | 1.2449 | 1.2544 | 1.2544 | - |
21 Nov 2023 | 1.2509 | 1.2558 | 1.2506 | 1.2509 | 1.2509 | - |
20 Nov 2023 | 1.2454 | 1.2510 | 1.2447 | 1.2455 | 1.2455 | - |
17 Nov 2023 | 1.2416 | 1.2442 | 1.2376 | 1.2415 | 1.2415 | - |
16 Nov 2023 | 1.2424 | 1.2455 | 1.2378 | 1.2422 | 1.2422 | - |
15 Nov 2023 | 1.2494 | 1.2499 | 1.2406 | 1.2495 | 1.2495 | - |
14 Nov 2023 | 1.2280 | 1.2488 | 1.2265 | 1.2281 | 1.2281 | - |
13 Nov 2023 | 1.2230 | 1.2272 | 1.2225 | 1.2228 | 1.2228 | - |
10 Nov 2023 | 1.2216 | 1.2238 | 1.2189 | 1.2217 | 1.2217 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |