Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 527,394 |
03 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 527,902 |
02 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 32,293 |
01 May 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 83,070 |
30 Apr 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 79,582 |
29 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 633,723 |
26 Apr 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 155,932 |
24 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 458,486 |
23 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,297,106 |
22 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 279,253 |
19 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 215,629 |
18 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 840,062 |
17 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 30,524 |
16 Apr 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 170,068 |
15 Apr 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,389,459 |
12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
11 Apr 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 240,290 |
10 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,104,666 |
09 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 Apr 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,349,347 |
05 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 126,256 |
04 Apr 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 1,205,907 |
03 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,626,755 |
02 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 434,951 |
28 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,304,490 |
27 Mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 247,404 |
26 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 130,819 |
25 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 287,092 |
22 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,067,648 |
21 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 252,047 |
20 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 196,003 |
19 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 229,457 |
18 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 625,178 |
15 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 889,209 |
14 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 90,845 |
14 Mar 2024 | 0.031 Dividend | |||||
13 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9890 | 61,198 |
12 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 0.9987 | 139,778 |
11 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 0.9890 | 137,406 |
08 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 0.9987 | 598,852 |
07 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 0.9793 | 115,716 |
06 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 594,442 |
05 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 140,252 |
04 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 79,729 |
01 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9696 | 86,393 |
29 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 389,490 |
28 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 335,604 |
27 Feb 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9502 | 679,400 |
26 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 221,920 |
23 Feb 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0000 | 0.9696 | 348,576 |
22 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 366,729 |
21 Feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.9987 | 129,241 |
20 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0084 | 60,937 |
19 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 0.9987 | 144,103 |
16 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 73,833 |
15 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 77,299 |
14 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0084 | 142,152 |
13 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 56,181 |
12 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 90,641 |
09 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 74,435 |
08 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0278 | 92,835 |
07 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0084 | 133,156 |
05 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0181 | 120,754 |
02 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 514,293 |
01 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 81,012 |
31 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 110,747 |
30 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0181 | 244,544 |
29 Jan 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0278 | 41,855 |
26 Jan 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0181 | 548,235 |
25 Jan 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0472 | 140,977 |
24 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 273,278 |
23 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0278 | 190,334 |
22 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0375 | 48,734 |
19 Jan 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0278 | 237,691 |
18 Jan 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 83,579 |
17 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0278 | 447,350 |
16 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0375 | 432,939 |
15 Jan 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 55,788 |
12 Jan 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 102,330 |
11 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 62,842 |
10 Jan 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 44,206 |
09 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 98,612 |
08 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 150,552 |
05 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0375 | 68,427 |
04 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 471,443 |
03 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 126,904 |
29 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0569 | 10,835 |
28 Dec 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.0666 | 39,484 |
27 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0569 | 23,224 |
22 Dec 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 102,823 |
21 Dec 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 556,494 |
20 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0569 | 282,140 |
19 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0472 | 166,950 |
18 Dec 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0569 | 268,995 |
15 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0472 | 352,882 |
14 Dec 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 104,662 |
13 Dec 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 98,374 |
12 Dec 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0278 | 101,037 |
11 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0084 | 242,110 |
08 Dec 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 0.9987 | 41,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |