Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | 1.1287 | - |
13 June 2024 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | 1.1408 | - |
12 June 2024 | 1.1447 | 1.1447 | 1.1447 | 1.1447 | 1.1447 | - |
11 June 2024 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | - |
10 June 2024 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | 1.1406 | - |
07 June 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | - |
06 June 2024 | 1.1383 | 1.1383 | 1.1383 | 1.1383 | 1.1383 | - |
05 June 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1411 | 1.1411 | 8 |
04 June 2024 | 1.1366 | 1.1366 | 1.1365 | 1.1353 | 1.1353 | 30 |
03 June 2024 | 1.1433 | 1.1433 | 1.1433 | 1.1443 | 1.1443 | 4 |
31 May 2024 | 1.1483 | 1.1483 | 1.1483 | 1.1475 | 1.1475 | 4 |
30 May 2024 | 1.1502 | 1.1508 | 1.1502 | 1.1488 | 1.1488 | 24 |
29 May 2024 | 1.1583 | 1.1583 | 1.1583 | 1.1583 | 1.1583 | - |
28 May 2024 | 1.1612 | 1.1612 | 1.1612 | 1.1612 | 1.1612 | - |
27 May 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | - |
24 May 2024 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | 1.1621 | - |
23 May 2024 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | 1.1579 | - |
22 May 2024 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | 1.1603 | - |
21 May 2024 | 1.1549 | 1.1549 | 1.1549 | 1.1549 | 1.1549 | - |
20 May 2024 | 1.1529 | 1.1531 | 1.1529 | 1.1530 | 1.1530 | 14 |
17 May 2024 | 1.1495 | 1.1495 | 1.1495 | 1.1506 | 1.1506 | 8 |
16 May 2024 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | - |
15 May 2024 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | - |
14 May 2024 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | 1.1372 | - |
13 May 2024 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | 1.1359 | - |
10 May 2024 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | 1.1308 | - |
09 May 2024 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | 1.1299 | - |
08 May 2024 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | 1.1301 | - |
07 May 2024 | 1.1319 | 1.1319 | 1.1319 | 1.1323 | 1.1323 | 8 |
06 May 2024 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | 1.1335 | - |
03 May 2024 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | 1.1306 | - |
02 May 2024 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | 1.1357 | - |
01 May 2024 | 1.1438 | 1.1438 | 1.1438 | 1.1438 | 1.1438 | - |
30 Apr 2024 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | 1.1434 | - |
29 Apr 2024 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | 1.1374 | - |
26 Apr 2024 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | 1.1356 | - |
25 Apr 2024 | 1.1342 | 1.1342 | 1.1342 | 1.1352 | 1.1352 | 3 |
24 Apr 2024 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | 1.1327 | - |
23 Apr 2024 | 1.1236 | 1.1263 | 1.1225 | 1.1280 | 1.1280 | 20 |
22 Apr 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1191 | 1.1191 | 10 |
19 Apr 2024 | 1.1213 | 1.1217 | 1.1203 | 1.1186 | 1.1186 | 18 |
18 Apr 2024 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | - |
17 Apr 2024 | 1.1273 | 1.1273 | 1.1273 | 1.1263 | 1.1263 | 4 |
16 Apr 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1272 | 1.1272 | 4 |
15 Apr 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
12 Apr 2024 | 1.1336 | 1.1336 | 1.1336 | 1.1290 | 1.1290 | 4 |
11 Apr 2024 | 1.1343 | 1.1343 | 1.1343 | 1.1343 | 1.1343 | - |
10 Apr 2024 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | - |
09 Apr 2024 | 1.1363 | 1.1363 | 1.1363 | 1.1366 | 1.1366 | 10 |
08 Apr 2024 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | 1.1369 | - |
05 Apr 2024 | 1.1313 | 1.1313 | 1.1313 | 1.1313 | 1.1313 | - |
04 Apr 2024 | 1.1383 | 1.1386 | 1.1372 | 1.1337 | 1.1337 | 24 |
03 Apr 2024 | 1.1332 | 1.1332 | 1.1332 | 1.1340 | 1.1340 | 1 |
02 Apr 2024 | 1.1323 | 1.1323 | 1.1323 | 1.1323 | 1.1323 | - |
01 Apr 2024 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | 1.1261 | - |
28 Mar 2024 | 1.1328 | 1.1328 | 1.1328 | 1.1292 | 1.1292 | - |
27 Mar 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
26 Mar 2024 | 1.1296 | 1.1296 | 1.1296 | 1.1309 | 1.1309 | 10 |
25 Mar 2024 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | 1.1259 | - |
22 Mar 2024 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | 1.1214 | - |
21 Mar 2024 | 1.1344 | 1.1344 | 1.1314 | 1.1264 | 1.1264 | 12 |
20 Mar 2024 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | 1.1227 | - |
19 Mar 2024 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | 1.1197 | - |
18 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
15 Mar 2024 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | 1.1258 | - |
14 Mar 2024 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | 1.1266 | - |
13 Mar 2024 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | 1.1233 | - |
12 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1225 | 1.1225 | 30 |
11 Mar 2024 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | 1.1238 | - |
08 Mar 2024 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | 1.1272 | - |
07 Mar 2024 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | 1.1225 | - |
06 Mar 2024 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | 1.1228 | - |
05 Mar 2024 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | 1.1209 | - |
04 Mar 2024 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | 1.1216 | - |
01 Mar 2024 | 1.1167 | 1.1185 | 1.1167 | 1.1168 | 1.1168 | 28 |
29 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1140 | 1.1140 | 2 |
28 Feb 2024 | 1.1123 | 1.1125 | 1.1123 | 1.1104 | 1.1104 | 8 |
27 Feb 2024 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | 1.1133 | - |
26 Feb 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | - |
23 Feb 2024 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | 1.1146 | - |
22 Feb 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | - |
21 Feb 2024 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | 1.1084 | - |
20 Feb 2024 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | 1.1097 | - |
16 Feb 2024 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | 1.1076 | - |
15 Feb 2024 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | - |
14 Feb 2024 | 1.1099 | 1.1099 | 1.1094 | 1.1090 | 1.1090 | 10 |
13 Feb 2024 | 1.1089 | 1.1089 | 1.1089 | 1.1129 | 1.1129 | 10 |
12 Feb 2024 | 1.1021 | 1.1021 | 1.1021 | 1.1021 | 1.1021 | - |
09 Feb 2024 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | 1.1016 | - |
08 Feb 2024 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | - |
07 Feb 2024 | 1.0974 | 1.0974 | 1.0971 | 1.1001 | 1.1001 | 20 |
06 Feb 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
05 Feb 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
02 Feb 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
01 Feb 2024 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | 1.0884 | - |
31 Jan 2024 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | - |
30 Jan 2024 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | 1.0888 | - |
29 Jan 2024 | 1.0904 | 1.0904 | 1.0903 | 1.0897 | 1.0897 | 10 |
26 Jan 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
25 Jan 2024 | 1.0959 | 1.0962 | 1.0959 | 1.0963 | 1.0963 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |