Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 17,896,700 |
30 May 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 872,200 |
29 May 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,220,500 |
28 May 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,406,200 |
27 May 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 3,168,200 |
24 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 3,103,800 |
23 May 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 2,937,700 |
21 May 2024 | 1.1900 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 4,775,600 |
20 May 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 6,125,900 |
17 May 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,630,100 |
16 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 318,200 |
15 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 649,700 |
14 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 376,800 |
13 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 890,900 |
10 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 472,900 |
09 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 504,400 |
08 May 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 264,300 |
07 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 491,000 |
06 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 160,700 |
03 May 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 654,200 |
02 May 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 368,300 |
30 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 749,800 |
29 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 576,100 |
26 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 658,300 |
25 Apr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 99,600 |
24 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 825,800 |
23 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 622,800 |
22 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 159,600 |
19 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 832,300 |
18 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 589,400 |
17 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 1,291,500 |
16 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,380,300 |
15 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,989,400 |
12 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 959,100 |
09 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 719,000 |
08 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 1,073,600 |
05 Apr 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 112,400 |
04 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 608,400 |
03 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 718,800 |
02 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 683,200 |
01 Apr 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 844,600 |
29 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 345,200 |
27 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 396,600 |
26 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,007,400 |
25 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,286,200 |
22 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 295,700 |
21 Mar 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 1,121,200 |
20 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 415,800 |
19 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 373,300 |
18 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 327,100 |
15 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 707,700 |
14 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 512,400 |
13 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 282,300 |
12 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 211,700 |
12 Mar 2024 | 0.02 Dividend | |||||
11 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1400 | 836,300 |
08 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1302 | 434,000 |
07 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1400 | 692,700 |
06 Mar 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1203 | 375,900 |
05 Mar 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1400 | 949,300 |
04 Mar 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1203 | 567,900 |
01 Mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1105 | 777,000 |
29 Feb 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1105 | 2,461,800 |
28 Feb 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1302 | 518,300 |
27 Feb 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1302 | 242,200 |
26 Feb 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1302 | 1,329,000 |
23 Feb 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1498 | 85,200 |
22 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1597 | 326,800 |
21 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1400 | 529,900 |
20 Feb 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1498 | 430,500 |
19 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1597 | 1,514,100 |
16 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1498 | 762,200 |
15 Feb 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1600 | 1.1400 | 1,891,500 |
14 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1203 | 635,900 |
13 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1105 | 621,200 |
09 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0810 | 516,800 |
08 Feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0712 | 691,900 |
07 Feb 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0909 | 293,400 |
06 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0909 | 527,500 |
05 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0810 | 451,700 |
02 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0810 | 961,600 |
31 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0810 | 858,100 |
30 Jan 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0909 | 577,700 |
29 Jan 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.0810 | 1,147,100 |
26 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0810 | 1,657,300 |
24 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0712 | 505,800 |
23 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0712 | 693,300 |
22 Jan 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0810 | 547,500 |
19 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0810 | 526,100 |
18 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0909 | 578,200 |
17 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0909 | 951,700 |
16 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0909 | 607,500 |
15 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1007 | 465,700 |
12 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1105 | 293,400 |
11 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1105 | 846,200 |
10 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1007 | 674,200 |
09 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1105 | 730,900 |
08 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1007 | 898,600 |
05 Jan 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1007 | 1,633,400 |
04 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0614 | 610,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |