Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.7300 | 0.7350 | 0.7200 | 0.7250 | 0.7250 | 1,013,700 |
02 May 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 501,200 |
02 May 2024 | 0.0075 Dividend | |||||
30 Apr 2024 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7325 | 625,300 |
29 Apr 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7350 | 0.7276 | 1,468,800 |
26 Apr 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7374 | 333,500 |
25 Apr 2024 | 0.7350 | 0.7400 | 0.7300 | 0.7400 | 0.7325 | 311,200 |
24 Apr 2024 | 0.7300 | 0.7350 | 0.7250 | 0.7350 | 0.7276 | 299,900 |
23 Apr 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7226 | 526,400 |
22 Apr 2024 | 0.7350 | 0.7350 | 0.7150 | 0.7300 | 0.7226 | 1,379,100 |
19 Apr 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7400 | 0.7325 | 693,300 |
18 Apr 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7374 | 341,500 |
17 Apr 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7400 | 0.7325 | 1,139,400 |
16 Apr 2024 | 0.7500 | 0.7550 | 0.7450 | 0.7500 | 0.7424 | 733,500 |
15 Apr 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7550 | 0.7473 | 143,700 |
12 Apr 2024 | 0.7650 | 0.7700 | 0.7550 | 0.7600 | 0.7523 | 758,700 |
09 Apr 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7700 | 0.7622 | 126,700 |
08 Apr 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7622 | 595,100 |
05 Apr 2024 | 0.7750 | 0.7800 | 0.7550 | 0.7600 | 0.7523 | 2,129,300 |
04 Apr 2024 | 0.7850 | 0.7850 | 0.7700 | 0.7750 | 0.7671 | 693,200 |
03 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7770 | 230,800 |
02 Apr 2024 | 0.7850 | 0.7850 | 0.7750 | 0.7800 | 0.7721 | 1,139,900 |
01 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7770 | 349,100 |
29 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7820 | 62,700 |
27 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7850 | 0.7770 | 216,600 |
26 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7820 | 331,300 |
25 Mar 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7820 | 810,700 |
22 Mar 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7900 | 0.7820 | 473,200 |
21 Mar 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7950 | 0.7869 | 1,364,700 |
20 Mar 2024 | 0.7950 | 0.8000 | 0.7850 | 0.7950 | 0.7869 | 1,221,700 |
19 Mar 2024 | 0.7950 | 0.7950 | 0.7900 | 0.7950 | 0.7869 | 677,800 |
18 Mar 2024 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.7919 | 733,200 |
15 Mar 2024 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 0.7919 | 2,105,400 |
14 Mar 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8100 | 0.8018 | 584,800 |
13 Mar 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8000 | 0.7919 | 185,700 |
12 Mar 2024 | 0.8050 | 0.8150 | 0.8000 | 0.8000 | 0.7919 | 1,182,100 |
11 Mar 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.7968 | 336,800 |
08 Mar 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8100 | 0.8018 | 1,102,200 |
07 Mar 2024 | 0.8450 | 0.8650 | 0.8300 | 0.8300 | 0.8216 | 1,729,400 |
06 Mar 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.8414 | 1,062,700 |
06 Mar 2024 | 3:2 Stock split | |||||
05 Mar 2024 | 0.8533 | 0.8533 | 0.8267 | 0.8400 | 0.8315 | 1,844,400 |
04 Mar 2024 | 0.8600 | 0.8667 | 0.8467 | 0.8600 | 0.8513 | 1,430,250 |
01 Mar 2024 | 0.8667 | 0.8867 | 0.8533 | 0.8600 | 0.8513 | 2,037,000 |
29 Feb 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3100 | 1.2967 | 4,056,900 |
28 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2472 | 819,700 |
27 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2373 | 580,400 |
26 Feb 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2472 | 590,800 |
23 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2472 | 595,000 |
22 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2472 | 371,100 |
21 Feb 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2373 | 737,800 |
20 Feb 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2373 | 718,500 |
19 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2472 | 985,500 |
16 Feb 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2472 | 2,904,700 |
15 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2175 | 2,251,900 |
14 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1779 | 936,800 |
13 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1779 | 382,500 |
09 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1779 | 148,700 |
08 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1680 | 127,600 |
07 Feb 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1581 | 172,800 |
06 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1482 | 150,200 |
05 Feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1482 | 750,400 |
02 Feb 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1680 | 501,800 |
31 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1680 | 272,300 |
30 Jan 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1581 | 554,200 |
29 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1581 | 271,700 |
26 Jan 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1581 | 344,200 |
24 Jan 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1779 | 605,500 |
24 Jan 2024 | 0.0075 Dividend | |||||
23 Jan 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1507 | 138,200 |
22 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1507 | 945,900 |
19 Jan 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1507 | 3,208,000 |
18 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1409 | 528,500 |
17 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1606 | 415,100 |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1507 | 381,400 |
15 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1704 | 515,700 |
12 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.1802 | 586,600 |
11 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1704 | 157,500 |
10 Jan 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.1901 | 385,000 |
09 Jan 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.1802 | 414,600 |
08 Jan 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.1802 | 2,644,500 |
05 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1310 | 347,200 |
04 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1310 | 547,800 |
03 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1114 | 185,700 |
02 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1212 | 17,400 |
29 Dec 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1212 | 93,800 |
28 Dec 2023 | 1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1212 | 777,700 |
27 Dec 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1507 | 94,600 |
26 Dec 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1409 | 33,900 |
22 Dec 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.1409 | 54,300 |
21 Dec 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1310 | 132,000 |
20 Dec 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1000 | 1.0819 | 1,219,000 |
19 Dec 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.0917 | 704,200 |
18 Dec 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1212 | 309,900 |
15 Dec 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1114 | 778,500 |
14 Dec 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1507 | 136,700 |
13 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1507 | 214,200 |
12 Dec 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1606 | 548,200 |
11 Dec 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1507 | 387,400 |
08 Dec 2023 | 1.1900 | 1.2000 | 1.1600 | 1.2000 | 1.1802 | 273,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |