Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
27 June 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
26 June 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
25 June 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
24 June 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
21 June 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
20 June 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
19 June 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
18 June 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
17 June 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
14 June 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
13 June 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
12 June 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
11 June 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
10 June 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
07 June 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
06 June 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
05 June 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
04 June 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
03 June 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
31 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
30 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
29 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
28 May 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
27 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
24 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
23 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
22 May 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
21 May 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
20 May 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
17 May 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
16 May 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
15 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
14 May 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
13 May 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
10 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
09 May 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
08 May 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
07 May 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
06 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
03 May 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
02 May 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
30 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
29 Apr 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
26 Apr 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
25 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
24 Apr 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
23 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
22 Apr 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
19 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
18 Apr 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
17 Apr 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
16 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
15 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
12 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
11 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
10 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
09 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
08 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
05 Apr 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
04 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
03 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
02 Apr 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
28 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
27 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
26 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
25 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
22 Mar 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
21 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
19 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
18 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
15 Mar 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
14 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
13 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
12 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
11 Mar 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
08 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
07 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
06 Mar 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
05 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
04 Mar 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
01 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
29 Feb 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
28 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
27 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
26 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
23 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
22 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
21 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
20 Feb 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
19 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
16 Feb 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
15 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
14 Feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
13 Feb 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
12 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
09 Feb 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
08 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
07 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |