Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
26 Mar 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
25 Mar 2024 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | 1.9489 | - |
22 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
21 Mar 2024 | 1.9472 | 1.9472 | 1.9472 | 1.9472 | 1.9472 | - |
20 Mar 2024 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | 1.9116 | - |
19 Mar 2024 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | 1.9397 | - |
15 Mar 2024 | 1.9298 | 1.9298 | 1.9298 | 1.9298 | 1.9298 | - |
14 Mar 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
13 Mar 2024 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | 1.8914 | - |
12 Mar 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
11 Mar 2024 | 1.8933 | 1.8933 | 1.8933 | 1.8933 | 1.8933 | - |
08 Mar 2024 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | 1.8943 | - |
07 Mar 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
06 Mar 2024 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | 1.9048 | - |
05 Mar 2024 | 1.9058 | 1.9058 | 1.9058 | 1.9058 | 1.9058 | - |
04 Mar 2024 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | 1.9066 | - |
01 Mar 2024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | 1.9024 | - |
29 Feb 2024 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | - |
28 Feb 2024 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
27 Feb 2024 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | 1.9285 | - |
26 Feb 2024 | 1.9461 | 1.9461 | 1.9461 | 1.9461 | 1.9461 | - |
23 Feb 2024 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | 1.9617 | - |
22 Feb 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
21 Feb 2024 | 1.9544 | 1.9544 | 1.9544 | 1.9544 | 1.9544 | - |
20 Feb 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
19 Feb 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
16 Feb 2024 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | - |
15 Feb 2024 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | - |
14 Feb 2024 | 1.9454 | 1.9454 | 1.9454 | 1.9454 | 1.9454 | - |
13 Feb 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
12 Feb 2024 | 1.9593 | 1.9593 | 1.9593 | 1.9593 | 1.9593 | - |
09 Feb 2024 | 1.9763 | 1.9763 | 1.9763 | 1.9763 | 1.9763 | - |
08 Feb 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
07 Feb 2024 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | 2.0101 | - |
06 Feb 2024 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | - |
02 Feb 2024 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | - |
01 Feb 2024 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | - |
31 Jan 2024 | 1.9713 | 1.9713 | 1.9713 | 1.9713 | 1.9713 | - |
30 Jan 2024 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | 1.9579 | - |
29 Jan 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
26 Jan 2024 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | 1.9318 | - |
25 Jan 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
24 Jan 2024 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | 1.9094 | - |
23 Jan 2024 | 1.8849 | 1.8849 | 1.8849 | 1.8849 | 1.8849 | - |
22 Jan 2024 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | - |
19 Jan 2024 | 1.8854 | 1.8854 | 1.8854 | 1.8854 | 1.8854 | - |
18 Jan 2024 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | 1.8808 | - |
17 Jan 2024 | 1.8939 | 1.8939 | 1.8939 | 1.8939 | 1.8939 | - |
16 Jan 2024 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | 1.9083 | - |
15 Jan 2024 | 1.9114 | 1.9114 | 1.9114 | 1.9114 | 1.9114 | - |
12 Jan 2024 | 1.9042 | 1.9042 | 1.9042 | 1.9042 | 1.9042 | - |
11 Jan 2024 | 1.8998 | 1.8998 | 1.8998 | 1.8998 | 1.8998 | - |
10 Jan 2024 | 1.8927 | 1.8927 | 1.8927 | 1.8927 | 1.8927 | - |
09 Jan 2024 | 1.9241 | 1.9241 | 1.9241 | 1.9241 | 1.9241 | - |
08 Jan 2024 | 1.9237 | 1.9237 | 1.9237 | 1.9237 | 1.9237 | - |
05 Jan 2024 | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 1.9002 | - |
04 Jan 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
03 Jan 2024 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | 1.9498 | - |
02 Jan 2024 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | - |
29 Dec 2023 | 1.9664 | 1.9664 | 1.9664 | 1.9664 | 1.9664 | - |
28 Dec 2023 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | 1.9716 | - |
27 Dec 2023 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | - |
26 Dec 2023 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | - |
22 Dec 2023 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
21 Dec 2023 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
20 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
19 Dec 2023 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | - |
18 Dec 2023 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
15 Dec 2023 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | - |
14 Dec 2023 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | 1.8812 | - |
13 Dec 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
11 Dec 2023 | 1.8537 | 1.8537 | 1.8537 | 1.8537 | 1.8537 | - |
08 Dec 2023 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | - |
07 Dec 2023 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | 1.8442 | - |
06 Dec 2023 | 1.8433 | 1.8433 | 1.8433 | 1.8433 | 1.8433 | - |
05 Dec 2023 | 1.8429 | 1.8429 | 1.8429 | 1.8429 | 1.8429 | - |
04 Dec 2023 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | 1.8381 | - |
01 Dec 2023 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | 1.8392 | - |
30 Nov 2023 | 1.7996 | 1.7996 | 1.7996 | 1.7996 | 1.7996 | - |
29 Nov 2023 | 1.7881 | 1.7881 | 1.7881 | 1.7881 | 1.7881 | - |
28 Nov 2023 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | - |
27 Nov 2023 | 1.8053 | 1.8053 | 1.8053 | 1.8053 | 1.8053 | - |
24 Nov 2023 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | - |
23 Nov 2023 | 1.7953 | 1.7953 | 1.7953 | 1.7953 | 1.7953 | - |
22 Nov 2023 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
21 Nov 2023 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
17 Nov 2023 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | 1.7874 | - |
16 Nov 2023 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | 1.7999 | - |
15 Nov 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
14 Nov 2023 | 1.7441 | 1.7441 | 1.7441 | 1.7441 | 1.7441 | - |
13 Nov 2023 | 1.7506 | 1.7506 | 1.7506 | 1.7506 | 1.7506 | - |
10 Nov 2023 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | 1.7428 | - |
09 Nov 2023 | 1.7403 | 1.7403 | 1.7403 | 1.7403 | 1.7403 | - |
08 Nov 2023 | 1.7471 | 1.7471 | 1.7471 | 1.7471 | 1.7471 | - |
07 Nov 2023 | 1.7584 | 1.7584 | 1.7584 | 1.7584 | 1.7584 | - |
06 Nov 2023 | 1.7492 | 1.7492 | 1.7492 | 1.7492 | 1.7492 | - |
03 Nov 2023 | 1.6978 | 1.6978 | 1.6978 | 1.6978 | 1.6978 | - |
01 Nov 2023 | 1.6713 | 1.6713 | 1.6713 | 1.6713 | 1.6713 | - |
31 Oct 2023 | 1.6794 | 1.6794 | 1.6794 | 1.6794 | 1.6794 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |