Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 1.1649 | 1.1661 | 1.1640 | 1.1659 | 1.1659 | - |
15 May 2024 | 1.1637 | 1.1659 | 1.1626 | 1.1637 | 1.1637 | - |
14 May 2024 | 1.1638 | 1.1644 | 1.1609 | 1.1638 | 1.1638 | - |
13 May 2024 | 1.1626 | 1.1635 | 1.1614 | 1.1626 | 1.1626 | - |
10 May 2024 | 1.1616 | 1.1634 | 1.1611 | 1.1616 | 1.1616 | - |
09 May 2024 | 1.1624 | 1.1639 | 1.1602 | 1.1624 | 1.1624 | - |
08 May 2024 | 1.1628 | 1.1630 | 1.1603 | 1.1628 | 1.1628 | - |
07 May 2024 | 1.1664 | 1.1666 | 1.1635 | 1.1664 | 1.1664 | - |
06 May 2024 | 1.1657 | 1.1686 | 1.1650 | 1.1657 | 1.1657 | - |
03 May 2024 | 1.1686 | 1.1694 | 1.1645 | 1.1686 | 1.1686 | - |
02 May 2024 | 1.1698 | 1.1700 | 1.1675 | 1.1698 | 1.1698 | - |
01 May 2024 | 1.1709 | 1.1713 | 1.1684 | 1.1709 | 1.1709 | - |
30 Apr 2024 | 1.1720 | 1.1722 | 1.1686 | 1.1720 | 1.1720 | - |
29 Apr 2024 | 1.1683 | 1.1714 | 1.1680 | 1.1683 | 1.1683 | - |
26 Apr 2024 | 1.1659 | 1.1678 | 1.1648 | 1.1659 | 1.1659 | - |
25 Apr 2024 | 1.1644 | 1.1675 | 1.1637 | 1.1644 | 1.1644 | - |
24 Apr 2024 | 1.1634 | 1.1643 | 1.1625 | 1.1634 | 1.1634 | - |
23 Apr 2024 | 1.1589 | 1.1634 | 1.1568 | 1.1589 | 1.1589 | - |
22 Apr 2024 | 1.1612 | 1.1615 | 1.1567 | 1.1610 | 1.1610 | - |
19 Apr 2024 | 1.1683 | 1.1688 | 1.1631 | 1.1683 | 1.1683 | - |
18 Apr 2024 | 1.1672 | 1.1694 | 1.1665 | 1.1672 | 1.1672 | - |
17 Apr 2024 | 1.1703 | 1.1735 | 1.1688 | 1.1703 | 1.1703 | - |
16 Apr 2024 | 1.1714 | 1.1725 | 1.1698 | 1.1714 | 1.1714 | - |
15 Apr 2024 | 1.1700 | 1.1726 | 1.1690 | 1.1700 | 1.1700 | - |
12 Apr 2024 | 1.1703 | 1.1725 | 1.1693 | 1.1703 | 1.1703 | - |
11 Apr 2024 | 1.1669 | 1.1704 | 1.1665 | 1.1669 | 1.1669 | - |
10 Apr 2024 | 1.1674 | 1.1698 | 1.1669 | 1.1674 | 1.1674 | - |
09 Apr 2024 | 1.1652 | 1.1680 | 1.1647 | 1.1652 | 1.1652 | - |
08 Apr 2024 | 1.1656 | 1.1663 | 1.1647 | 1.1656 | 1.1656 | - |
05 Apr 2024 | 1.1664 | 1.1665 | 1.1645 | 1.1664 | 1.1664 | - |
04 Apr 2024 | 1.1672 | 1.1675 | 1.1651 | 1.1672 | 1.1672 | - |
03 Apr 2024 | 1.1679 | 1.1686 | 1.1650 | 1.1679 | 1.1679 | - |
02 Apr 2024 | 1.1683 | 1.1708 | 1.1661 | 1.1683 | 1.1683 | - |
01 Apr 2024 | 1.1709 | 1.1709 | 1.1682 | 1.1709 | 1.1709 | - |
29 Mar 2024 | 1.1695 | 1.1720 | 1.1684 | 1.1695 | 1.1695 | - |
28 Mar 2024 | 1.1668 | 1.1701 | 1.1664 | 1.1668 | 1.1668 | - |
27 Mar 2024 | 1.1658 | 1.1674 | 1.1646 | 1.1658 | 1.1658 | - |
26 Mar 2024 | 1.1660 | 1.1668 | 1.1642 | 1.1660 | 1.1660 | - |
25 Mar 2024 | 1.1596 | 1.1674 | 1.1596 | 1.1596 | 1.1596 | - |
22 Mar 2024 | 1.1653 | 1.1671 | 1.1624 | 1.1653 | 1.1653 | - |
21 Mar 2024 | 1.1701 | 1.1722 | 1.1654 | 1.1701 | 1.1701 | - |
20 Mar 2024 | 1.1708 | 1.1716 | 1.1694 | 1.1708 | 1.1708 | - |
19 Mar 2024 | 1.1704 | 1.1709 | 1.1687 | 1.1704 | 1.1704 | - |
18 Mar 2024 | 1.1698 | 1.1699 | 1.1678 | 1.1698 | 1.1698 | - |
15 Mar 2024 | 1.1710 | 1.1713 | 1.1697 | 1.1710 | 1.1710 | - |
14 Mar 2024 | 1.1687 | 1.1716 | 1.1683 | 1.1687 | 1.1687 | - |
13 Mar 2024 | 1.1709 | 1.1711 | 1.1690 | 1.1709 | 1.1709 | - |
12 Mar 2024 | 1.1724 | 1.1728 | 1.1687 | 1.1724 | 1.1724 | - |
11 Mar 2024 | 1.1747 | 1.1751 | 1.1716 | 1.1747 | 1.1747 | - |
08 Mar 2024 | 1.1699 | 1.1759 | 1.1694 | 1.1699 | 1.1699 | - |
07 Mar 2024 | 1.1684 | 1.1730 | 1.1676 | 1.1684 | 1.1684 | - |
06 Mar 2024 | 1.1702 | 1.1707 | 1.1679 | 1.1702 | 1.1702 | - |
05 Mar 2024 | 1.1690 | 1.1712 | 1.1679 | 1.1690 | 1.1690 | - |
04 Mar 2024 | 1.1676 | 1.1694 | 1.1671 | 1.1676 | 1.1676 | - |
01 Mar 2024 | 1.1684 | 1.1689 | 1.1660 | 1.1684 | 1.1684 | - |
29 Feb 2024 | 1.1681 | 1.1694 | 1.1667 | 1.1681 | 1.1681 | - |
28 Feb 2024 | 1.1694 | 1.1701 | 1.1672 | 1.1694 | 1.1694 | - |
27 Feb 2024 | 1.1689 | 1.1696 | 1.1673 | 1.1690 | 1.1690 | - |
26 Feb 2024 | 1.1710 | 1.1713 | 1.1678 | 1.1711 | 1.1711 | - |
23 Feb 2024 | 1.1695 | 1.1725 | 1.1690 | 1.1695 | 1.1695 | - |
22 Feb 2024 | 1.1679 | 1.1697 | 1.1665 | 1.1679 | 1.1679 | - |
21 Feb 2024 | 1.1678 | 1.1686 | 1.1664 | 1.1678 | 1.1678 | - |
20 Feb 2024 | 1.1681 | 1.1701 | 1.1656 | 1.1681 | 1.1681 | - |
19 Feb 2024 | 1.1693 | 1.1712 | 1.1682 | 1.1693 | 1.1693 | - |
16 Feb 2024 | 1.1692 | 1.1704 | 1.1674 | 1.1692 | 1.1692 | - |
15 Feb 2024 | 1.1710 | 1.1715 | 1.1666 | 1.1710 | 1.1710 | - |
14 Feb 2024 | 1.1754 | 1.1766 | 1.1696 | 1.1754 | 1.1754 | - |
13 Feb 2024 | 1.1721 | 1.1763 | 1.1712 | 1.1721 | 1.1721 | - |
12 Feb 2024 | 1.1702 | 1.1724 | 1.1698 | 1.1702 | 1.1702 | - |
09 Feb 2024 | 1.1709 | 1.1719 | 1.1699 | 1.1709 | 1.1709 | - |
08 Feb 2024 | 1.1717 | 1.1722 | 1.1702 | 1.1717 | 1.1717 | - |
07 Feb 2024 | 1.1717 | 1.1742 | 1.1706 | 1.1717 | 1.1717 | - |
06 Feb 2024 | 1.1668 | 1.1714 | 1.1665 | 1.1668 | 1.1668 | - |
05 Feb 2024 | 1.1707 | 1.1723 | 1.1668 | 1.1707 | 1.1707 | - |
02 Feb 2024 | 1.1718 | 1.1736 | 1.1703 | 1.1718 | 1.1718 | - |
01 Feb 2024 | 1.1734 | 1.1735 | 1.1683 | 1.1734 | 1.1734 | - |
31 Jan 2024 | 1.1703 | 1.1731 | 1.1695 | 1.1703 | 1.1703 | - |
30 Jan 2024 | 1.1730 | 1.1740 | 1.1672 | 1.1730 | 1.1730 | - |
29 Jan 2024 | 1.1709 | 1.1746 | 1.1704 | 1.1709 | 1.1709 | - |
26 Jan 2024 | 1.1715 | 1.1729 | 1.1701 | 1.1715 | 1.1715 | - |
25 Jan 2024 | 1.1687 | 1.1735 | 1.1675 | 1.1687 | 1.1687 | - |
24 Jan 2024 | 1.1688 | 1.1713 | 1.1679 | 1.1688 | 1.1688 | - |
23 Jan 2024 | 1.1681 | 1.1700 | 1.1675 | 1.1681 | 1.1681 | - |
22 Jan 2024 | 1.1659 | 1.1688 | 1.1649 | 1.1659 | 1.1659 | - |
19 Jan 2024 | 1.1682 | 1.1683 | 1.1636 | 1.1682 | 1.1682 | - |
18 Jan 2024 | 1.1645 | 1.1680 | 1.1636 | 1.1645 | 1.1645 | - |
17 Jan 2024 | 1.1616 | 1.1670 | 1.1602 | 1.1616 | 1.1616 | - |
16 Jan 2024 | 1.1615 | 1.1639 | 1.1601 | 1.1615 | 1.1615 | - |
15 Jan 2024 | 1.1635 | 1.1637 | 1.1611 | 1.1635 | 1.1635 | - |
12 Jan 2024 | 1.1635 | 1.1642 | 1.1618 | 1.1635 | 1.1635 | - |
11 Jan 2024 | 1.1612 | 1.1631 | 1.1603 | 1.1612 | 1.1612 | - |
10 Jan 2024 | 1.1626 | 1.1634 | 1.1605 | 1.1626 | 1.1626 | - |
09 Jan 2024 | 1.1633 | 1.1646 | 1.1617 | 1.1633 | 1.1633 | - |
08 Jan 2024 | 1.1622 | 1.1629 | 1.1598 | 1.1622 | 1.1622 | - |
05 Jan 2024 | 1.1586 | 1.1627 | 1.1581 | 1.1586 | 1.1586 | - |
04 Jan 2024 | 1.1599 | 1.1613 | 1.1573 | 1.1599 | 1.1599 | - |
03 Jan 2024 | 1.1535 | 1.1589 | 1.1525 | 1.1535 | 1.1535 | - |
02 Jan 2024 | 1.1531 | 1.1566 | 1.1517 | 1.1531 | 1.1531 | - |
01 Jan 2024 | 1.1530 | 1.1530 | 1.1483 | 1.1530 | 1.1530 | - |
29 Dec 2023 | 1.1504 | 1.1541 | 1.1492 | 1.1504 | 1.1504 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |