Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1150 | 1.1150 | 8,624,349 |
23 Apr 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 10,282,625 |
22 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,846,434 |
19 Apr 2024 | 1.1250 | 1.1350 | 1.0850 | 1.0850 | 1.0850 | 10,943,817 |
18 Apr 2024 | 1.1250 | 1.1450 | 1.1200 | 1.1350 | 1.1350 | 8,208,587 |
17 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 7,661,305 |
16 Apr 2024 | 1.1350 | 1.1400 | 1.1100 | 1.1150 | 1.1150 | 6,055,982 |
15 Apr 2024 | 1.1700 | 1.1750 | 1.1400 | 1.1450 | 1.1450 | 8,613,852 |
12 Apr 2024 | 1.1750 | 1.1950 | 1.1750 | 1.1850 | 1.1850 | 6,361,420 |
11 Apr 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 8,465,934 |
10 Apr 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 6,091,553 |
09 Apr 2024 | 1.1700 | 1.1950 | 1.1600 | 1.1850 | 1.1850 | 10,410,710 |
08 Apr 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1600 | 1.1600 | 4,552,630 |
05 Apr 2024 | 1.1350 | 1.1750 | 1.1250 | 1.1650 | 1.1650 | 11,198,108 |
04 Apr 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1400 | 1.1400 | 5,654,448 |
03 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 6,912,688 |
02 Apr 2024 | 1.1900 | 1.1975 | 1.1450 | 1.1500 | 1.1500 | 13,430,028 |
28 Mar 2024 | 1.1650 | 1.1725 | 1.1550 | 1.1700 | 1.1700 | 11,729,899 |
27 Mar 2024 | 1.1150 | 1.1650 | 1.1150 | 1.1550 | 1.1550 | 10,031,272 |
26 Mar 2024 | 1.1000 | 1.1250 | 1.0975 | 1.1250 | 1.1250 | 9,473,705 |
25 Mar 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 7,647,877 |
22 Mar 2024 | 1.1150 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 9,408,344 |
21 Mar 2024 | 1.1200 | 1.1200 | 1.1025 | 1.1150 | 1.1150 | 12,192,450 |
20 Mar 2024 | 1.0950 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,590,512 |
19 Mar 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0950 | 1.0950 | 6,565,745 |
18 Mar 2024 | 1.0800 | 1.1000 | 1.0750 | 1.1000 | 1.1000 | 9,473,334 |
15 Mar 2024 | 1.0900 | 1.0975 | 1.0800 | 1.0800 | 1.0800 | 20,073,269 |
14 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 10,037,335 |
13 Mar 2024 | 1.1050 | 1.1175 | 1.0950 | 1.1050 | 1.1050 | 11,658,165 |
12 Mar 2024 | 1.0950 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 8,962,363 |
11 Mar 2024 | 1.1000 | 1.1050 | 1.0825 | 1.0850 | 1.0850 | 9,045,385 |
08 Mar 2024 | 1.0950 | 1.1100 | 1.0900 | 1.1050 | 1.1050 | 12,263,681 |
07 Mar 2024 | 1.0900 | 1.1050 | 1.0875 | 1.0900 | 1.0900 | 7,040,286 |
06 Mar 2024 | 1.0800 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 11,928,129 |
05 Mar 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0750 | 1.0750 | 10,812,636 |
04 Mar 2024 | 1.1150 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 9,783,120 |
01 Mar 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1150 | 1.1150 | 11,279,489 |
01 Mar 2024 | 0.02 Dividend | |||||
29 Feb 2024 | 1.1200 | 1.1250 | 1.1050 | 1.1150 | 1.0950 | 13,341,714 |
28 Feb 2024 | 1.1100 | 1.1200 | 1.1075 | 1.1150 | 1.0950 | 8,740,479 |
27 Feb 2024 | 1.1250 | 1.1250 | 1.1050 | 1.1100 | 1.0901 | 11,106,022 |
26 Feb 2024 | 1.1050 | 1.1150 | 1.0950 | 1.1100 | 1.0901 | 9,784,946 |
23 Feb 2024 | 1.0900 | 1.1150 | 1.0900 | 1.0950 | 1.0754 | 10,647,138 |
22 Feb 2024 | 1.0900 | 1.1050 | 1.0750 | 1.0850 | 1.0655 | 12,718,014 |
21 Feb 2024 | 1.1000 | 1.1250 | 1.0800 | 1.0850 | 1.0655 | 14,975,673 |
20 Feb 2024 | 1.0950 | 1.1200 | 1.0750 | 1.0950 | 1.0754 | 12,068,889 |
19 Feb 2024 | 1.1250 | 1.1250 | 1.0900 | 1.1000 | 1.0803 | 16,453,833 |
16 Feb 2024 | 1.1350 | 1.1400 | 1.1100 | 1.1150 | 1.0950 | 20,223,324 |
15 Feb 2024 | 1.0850 | 1.1350 | 1.0800 | 1.1200 | 1.0999 | 36,242,973 |
14 Feb 2024 | 1.0100 | 1.0875 | 1.0000 | 1.0700 | 1.0508 | 45,435,754 |
13 Feb 2024 | 0.9700 | 0.9850 | 0.9600 | 0.9700 | 0.9526 | 7,314,129 |
12 Feb 2024 | 0.9800 | 0.9900 | 0.9650 | 0.9750 | 0.9575 | 7,756,810 |
09 Feb 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9750 | 0.9575 | 4,257,624 |
08 Feb 2024 | 0.9650 | 0.9750 | 0.9550 | 0.9750 | 0.9575 | 4,332,268 |
07 Feb 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9550 | 0.9379 | 15,136,059 |
06 Feb 2024 | 0.9450 | 0.9650 | 0.9350 | 0.9650 | 0.9477 | 6,248,416 |
05 Feb 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9450 | 0.9280 | 5,414,864 |
02 Feb 2024 | 0.9350 | 0.9650 | 0.9300 | 0.9650 | 0.9477 | 17,047,268 |
01 Feb 2024 | 0.9250 | 0.9350 | 0.9150 | 0.9300 | 0.9133 | 11,278,037 |
31 Jan 2024 | 0.9450 | 0.9450 | 0.9250 | 0.9350 | 0.9182 | 14,829,205 |
30 Jan 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9231 | 10,670,342 |
29 Jan 2024 | 0.9600 | 0.9650 | 0.9525 | 0.9600 | 0.9428 | 3,088,443 |
25 Jan 2024 | 0.9650 | 0.9700 | 0.9450 | 0.9600 | 0.9428 | 6,230,862 |
24 Jan 2024 | 0.9600 | 0.9650 | 0.9450 | 0.9600 | 0.9428 | 5,156,519 |
23 Jan 2024 | 0.9500 | 0.9575 | 0.9400 | 0.9550 | 0.9379 | 4,591,099 |
22 Jan 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9330 | 3,667,019 |
19 Jan 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9231 | 3,918,612 |
18 Jan 2024 | 0.9200 | 0.9450 | 0.9100 | 0.9450 | 0.9280 | 9,549,234 |
17 Jan 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9250 | 0.9084 | 7,763,968 |
16 Jan 2024 | 0.9350 | 0.9400 | 0.9300 | 0.9350 | 0.9182 | 4,006,599 |
15 Jan 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9375 | 0.9207 | 1,289,086 |
12 Jan 2024 | 0.9700 | 0.9800 | 0.9450 | 0.9450 | 0.9280 | 9,090,710 |
11 Jan 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9624 | 5,809,931 |
10 Jan 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9850 | 0.9673 | 4,746,079 |
09 Jan 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9624 | 3,347,782 |
08 Jan 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9526 | 7,390,115 |
05 Jan 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9650 | 0.9477 | 9,708,899 |
04 Jan 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9428 | 11,945,723 |
03 Jan 2024 | 0.9250 | 0.9300 | 0.9150 | 0.9250 | 0.9084 | 7,755,040 |
02 Jan 2024 | 0.9250 | 0.9350 | 0.9225 | 0.9300 | 0.9133 | 7,749,487 |
29 Dec 2023 | 0.9550 | 0.9550 | 0.9275 | 0.9300 | 0.9133 | 13,083,228 |
28 Dec 2023 | 0.9300 | 0.9550 | 0.9300 | 0.9550 | 0.9379 | 6,025,955 |
27 Dec 2023 | 0.9200 | 0.9350 | 0.9150 | 0.9300 | 0.9133 | 6,957,373 |
22 Dec 2023 | 0.9150 | 0.9175 | 0.9050 | 0.9150 | 0.8986 | 12,675,412 |
21 Dec 2023 | 0.9300 | 0.9300 | 0.9050 | 0.9100 | 0.8937 | 16,635,341 |
20 Dec 2023 | 0.9300 | 0.9375 | 0.9200 | 0.9300 | 0.9133 | 10,193,219 |
19 Dec 2023 | 0.9300 | 0.9300 | 0.9150 | 0.9300 | 0.9133 | 14,341,951 |
18 Dec 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9133 | 7,206,250 |
15 Dec 2023 | 0.9600 | 0.9600 | 0.9250 | 0.9400 | 0.9231 | 70,244,991 |
14 Dec 2023 | 0.9400 | 0.9575 | 0.9350 | 0.9550 | 0.9379 | 26,216,906 |
13 Dec 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9250 | 0.9084 | 9,549,041 |
12 Dec 2023 | 0.9550 | 0.9550 | 0.9100 | 0.9250 | 0.9084 | 17,510,325 |
11 Dec 2023 | 0.9550 | 0.9675 | 0.9450 | 0.9500 | 0.9330 | 7,291,999 |
08 Dec 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9550 | 0.9379 | 12,270,954 |
07 Dec 2023 | 0.9400 | 0.9475 | 0.9300 | 0.9300 | 0.9133 | 9,959,181 |
06 Dec 2023 | 0.9250 | 0.9550 | 0.9250 | 0.9450 | 0.9280 | 8,798,846 |
05 Dec 2023 | 0.9350 | 0.9500 | 0.9200 | 0.9200 | 0.9035 | 7,691,242 |
04 Dec 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9450 | 0.9280 | 7,264,184 |
01 Dec 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9133 | 5,613,345 |
30 Nov 2023 | 0.9350 | 0.9400 | 0.9100 | 0.9350 | 0.9182 | 21,303,808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |