Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
08 May 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 14 |
07 May 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 647 |
06 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,293 |
03 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
02 May 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 2 |
01 May 2024 | 1.5750 | 1.5750 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
30 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
29 Apr 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 3,763 |
26 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 2,524 |
24 Apr 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 9,194 |
23 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 7,166 |
22 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 5,301 |
19 Apr 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 2,290 |
18 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 4,395 |
17 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
16 Apr 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 31,833 |
15 Apr 2024 | 1.5650 | 1.5650 | 1.5550 | 1.5550 | 1.5550 | 642 |
12 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,929 |
11 Apr 2024 | 1.5700 | 1.5700 | 1.5550 | 1.5550 | 1.5550 | 4,750 |
10 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4,973 |
09 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 14,966 |
08 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 7,992 |
05 Apr 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 1,018 |
04 Apr 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4750 | 1.4750 | 4,969 |
03 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
02 Apr 2024 | 1.3700 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 22,648 |
28 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,932 |
27 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
26 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,303 |
25 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
22 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 90 |
21 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 3,101 |
20 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 72 |
19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
18 Mar 2024 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 21 |
15 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
14 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
13 Mar 2024 | 1.3450 | 1.3600 | 1.3450 | 1.3600 | 1.3600 | 1,501 |
12 Mar 2024 | 1.3450 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 1,588 |
11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,121 |
08 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
07 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
06 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
05 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
04 Mar 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 350 |
01 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
29 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
28 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
27 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4 |
26 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
23 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
22 Feb 2024 | 1.2700 | 1.3000 | 1.2050 | 1.2050 | 1.2050 | 3,089 |
21 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
20 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
19 Feb 2024 | 1.3250 | 1.3250 | 1.2700 | 1.2750 | 1.2750 | 3,002 |
16 Feb 2024 | 1.2750 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 1,649 |
15 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
14 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
13 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
12 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 65 |
09 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 176 |
08 Feb 2024 | 1.3450 | 1.3450 | 1.2800 | 1.3050 | 1.3050 | 5,246 |
07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
06 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
05 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
02 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
01 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
31 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
30 Jan 2024 | 1.3700 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 143 |
29 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
25 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
24 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 4,429 |
23 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
22 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,429 |
19 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,255 |
18 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,824 |
17 Jan 2024 | 1.3750 | 1.3750 | 1.3700 | 1.3700 | 1.3700 | 3,946 |
16 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
15 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
12 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
11 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
10 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
09 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
08 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
05 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
04 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
03 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
02 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 15,899 |
29 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 341 |
28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,154 |
27 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
22 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 359 |
21 Dec 2023 | 1.3400 | 1.3650 | 1.3150 | 1.3150 | 1.3150 | 5,640 |
20 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 2,000 |
19 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
18 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
15 Dec 2023 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 879 |
14 Dec 2023 | 1.3350 | 1.3700 | 1.3350 | 1.3700 | 1.3700 | 7,007 |
13 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |