Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 94,647 |
03 May 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 18,682 |
02 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 14,543 |
01 May 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 14,928 |
30 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 22,876 |
29 Apr 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 24,541 |
26 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 62,651 |
24 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 43,116 |
23 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,412 |
22 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 47,095 |
19 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 64,957 |
18 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 10,632 |
17 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 27,951 |
16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 25,012 |
12 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 49,964 |
10 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,569 |
09 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
08 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 15,301 |
05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 38,701 |
04 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 63,954 |
03 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 50,619 |
02 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,062,618 |
28 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,013,391 |
27 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,558 |
26 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 72,635 |
25 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 101,893 |
22 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 71,009 |
21 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 13,128 |
20 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 37,743 |
19 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 51,497 |
18 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 79,886 |
15 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,450 |
14 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 4,748 |
13 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 13,819 |
13 Mar 2024 | 0.04 Dividend | |||||
12 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.0700 | 57,743 |
11 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 41,970 |
08 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.0989 | 57,926 |
07 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0796 | 62,178 |
06 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 52,997 |
05 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0796 | 12,679 |
04 Mar 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.0989 | 94,943 |
01 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.0796 | 26,560 |
29 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 117,101 |
28 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0893 | 72,170 |
27 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 105,329 |
26 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0507 | 36,315 |
23 Feb 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.0796 | 8,636 |
22 Feb 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0411 | 22,199 |
21 Feb 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0507 | 49,027 |
20 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.0700 | 81,637 |
19 Feb 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 37,377 |
16 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 24,906 |
15 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 62,622 |
14 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 78,290 |
13 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1086 | 12,961 |
12 Feb 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1086 | 76,855 |
09 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1375 | 2,320 |
08 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1182 | 26,280 |
07 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1278 | 38,231 |
05 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1471 | 28,735 |
02 Feb 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1471 | 67,687 |
01 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1375 | 74,664 |
31 Jan 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.0989 | 21,259 |
30 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 12,518 |
29 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.0893 | 39,144 |
26 Jan 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1600 | 1.1182 | 41,307 |
25 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1278 | 10,045 |
24 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1278 | 67,499 |
23 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 19,597 |
22 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 9,918 |
19 Jan 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 96,819 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1278 | 8,278 |
17 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 73,339 |
16 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 1,035 |
15 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 32,915 |
12 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 103,891 |
11 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 17,096 |
10 Jan 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.0893 | 14,382 |
09 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 71,948 |
08 Jan 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0314 | 21,835 |
05 Jan 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 9,097 |
04 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 13,047 |
03 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 32,598 |
29 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0411 | 28,033 |
28 Dec 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 3,710 |
27 Dec 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0122 | 65,609 |
22 Dec 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0411 | 10,709 |
21 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0314 | 32,017 |
20 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 262,628 |
19 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0025 | 58,834 |
18 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0218 | 18,247 |
15 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0314 | 9,745 |
14 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 38,794 |
13 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0025 | 87,713 |
12 Dec 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0122 | 58,733 |
11 Dec 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0122 | 41,026 |
08 Dec 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 0.9832 | 31,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |