Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 1.2000 | 1.2100 | 1.1850 | 1.2100 | 1.2100 | 3,497 |
14 May 2024 | 1.2050 | 1.2300 | 1.1750 | 1.2000 | 1.2000 | - |
13 May 2024 | 1.2450 | 1.2450 | 1.1850 | 1.2050 | 1.2050 | - |
10 May 2024 | 1.2400 | 1.2700 | 1.2050 | 1.2400 | 1.2400 | - |
09 May 2024 | 1.2400 | 1.2400 | 1.2050 | 1.2400 | 1.2400 | - |
08 May 2024 | 1.1750 | 1.2400 | 1.1550 | 1.2400 | 1.2400 | - |
07 May 2024 | 1.2700 | 1.2700 | 1.1700 | 1.1800 | 1.1800 | - |
06 May 2024 | 1.2500 | 1.2650 | 1.2050 | 1.2650 | 1.2650 | - |
03 May 2024 | 1.3250 | 1.3250 | 1.2350 | 1.2500 | 1.2500 | - |
03 May 2024 | 1 Dividend | |||||
02 May 2024 | 1.2950 | 1.3200 | 1.2950 | 1.3200 | 0.3200 | - |
30 Apr 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 0.3127 | - |
29 Apr 2024 | 1.2350 | 1.2500 | 1.2050 | 1.2500 | 0.3030 | - |
26 Apr 2024 | 1.2350 | 1.2450 | 1.2050 | 1.2350 | 0.2994 | - |
25 Apr 2024 | 1.2300 | 1.2350 | 1.2200 | 1.2300 | 0.2982 | - |
24 Apr 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2250 | 0.2970 | - |
23 Apr 2024 | 1.2350 | 1.2550 | 1.2200 | 1.2300 | 0.2982 | - |
22 Apr 2024 | 1.2350 | 1.2450 | 1.2200 | 1.2350 | 0.2994 | - |
19 Apr 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2350 | 0.2994 | - |
18 Apr 2024 | 1.2150 | 1.2450 | 1.2150 | 1.2400 | 0.3006 | - |
17 Apr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2150 | 0.2945 | - |
16 Apr 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 0.3079 | - |
15 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3050 | 0.3164 | - |
12 Apr 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3000 | 0.3152 | - |
11 Apr 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3250 | 0.3212 | - |
10 Apr 2024 | 1.3350 | 1.3450 | 1.3150 | 1.3150 | 0.3188 | - |
09 Apr 2024 | 1.3350 | 1.3450 | 1.3250 | 1.3450 | 0.3261 | - |
08 Apr 2024 | 1.3550 | 1.3550 | 1.3150 | 1.3350 | 0.3236 | - |
05 Apr 2024 | 1.3850 | 1.3850 | 1.3550 | 1.3550 | 0.3285 | - |
04 Apr 2024 | 1.4050 | 1.4050 | 1.3650 | 1.3900 | 0.3370 | - |
03 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3950 | 0.3382 | - |
02 Apr 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 0.3321 | - |
28 Mar 2024 | 1.3600 | 1.3600 | 1.3550 | 1.3550 | 0.3285 | - |
27 Mar 2024 | 1.3750 | 1.3950 | 1.3600 | 1.3600 | 0.3297 | - |
26 Mar 2024 | 1.3850 | 1.3850 | 1.3600 | 1.3700 | 0.3321 | - |
25 Mar 2024 | 1.3750 | 1.4100 | 1.3250 | 1.3850 | 0.3358 | - |
22 Mar 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 0.3345 | - |
21 Mar 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4250 | 0.3455 | - |
20 Mar 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 0.3515 | - |
19 Mar 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4550 | 0.3527 | - |
18 Mar 2024 | 1.4550 | 1.4900 | 1.4500 | 1.4550 | 0.3527 | - |
15 Mar 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 0.3527 | - |
14 Mar 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 0.3515 | - |
13 Mar 2024 | 1.4850 | 1.4850 | 1.4300 | 1.4300 | 0.3467 | - |
12 Mar 2024 | 1.4850 | 1.5050 | 1.4550 | 1.4750 | 0.3576 | - |
11 Mar 2024 | 1.4700 | 1.4950 | 1.4700 | 1.4800 | 0.3588 | - |
08 Mar 2024 | 1.4550 | 1.5050 | 1.4500 | 1.4750 | 0.3576 | - |
07 Mar 2024 | 1.5450 | 1.5450 | 1.4300 | 1.4600 | 0.3539 | - |
06 Mar 2024 | 1.5450 | 1.5450 | 1.5300 | 1.5400 | 0.3733 | - |
05 Mar 2024 | 1.5300 | 1.5550 | 1.5200 | 1.5350 | 0.3721 | - |
04 Mar 2024 | 1.5350 | 1.5500 | 1.5250 | 1.5350 | 0.3721 | - |
01 Mar 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5400 | 0.3733 | - |
29 Feb 2024 | 1.5150 | 1.5150 | 1.4700 | 1.4700 | 0.3564 | - |
28 Feb 2024 | 1.5050 | 1.5150 | 1.4950 | 1.5150 | 0.3673 | - |
27 Feb 2024 | 1.4950 | 1.5250 | 1.4800 | 1.5250 | 0.3697 | - |
26 Feb 2024 | 1.5350 | 1.5350 | 1.5050 | 1.5100 | 0.3661 | - |
23 Feb 2024 | 1.5250 | 1.5250 | 1.5050 | 1.5200 | 0.3685 | - |
22 Feb 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5200 | 0.3685 | - |
21 Feb 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5200 | 0.3685 | - |
20 Feb 2024 | 1.5250 | 1.5250 | 1.4750 | 1.5050 | 0.3648 | - |
19 Feb 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5250 | 0.3697 | - |
16 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4800 | 0.3588 | - |
15 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4550 | 0.3527 | - |
14 Feb 2024 | 1.5100 | 1.5350 | 1.4550 | 1.4950 | 0.3624 | - |
13 Feb 2024 | 1.5450 | 1.5450 | 1.4950 | 1.4950 | 0.3624 | - |
12 Feb 2024 | 1.5800 | 1.5800 | 1.5250 | 1.5300 | 0.3709 | - |
09 Feb 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 0.3830 | - |
08 Feb 2024 | 1.5650 | 1.5650 | 1.5350 | 1.5500 | 0.3758 | - |
07 Feb 2024 | 1.5800 | 1.5800 | 1.5350 | 1.5700 | 0.3806 | - |
06 Feb 2024 | 1.5800 | 1.6000 | 1.5650 | 1.5750 | 0.3818 | - |
05 Feb 2024 | 1.5600 | 1.5850 | 1.5600 | 1.5750 | 0.3818 | - |
02 Feb 2024 | 1.5850 | 1.6050 | 1.5600 | 1.5600 | 0.3782 | - |
01 Feb 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5950 | 0.3867 | - |
31 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 0.3830 | - |
30 Jan 2024 | 1.5650 | 1.5850 | 1.5650 | 1.5800 | 0.3830 | - |
29 Jan 2024 | 1.5250 | 1.6450 | 1.5250 | 1.5750 | 0.3818 | - |
26 Jan 2024 | 1.5250 | 1.5500 | 1.5050 | 1.5300 | 0.3709 | - |
25 Jan 2024 | 1.5700 | 1.5700 | 1.5350 | 1.5400 | 0.3733 | - |
24 Jan 2024 | 1.5250 | 1.5600 | 1.5050 | 1.5550 | 0.3770 | - |
23 Jan 2024 | 1.4950 | 1.5200 | 1.4950 | 1.5150 | 0.3673 | - |
22 Jan 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5100 | 0.3661 | - |
19 Jan 2024 | 1.5050 | 1.5600 | 1.5000 | 1.5100 | 0.3661 | - |
18 Jan 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5050 | 0.3648 | - |
17 Jan 2024 | 1.5100 | 1.5700 | 1.4400 | 1.4400 | 0.3491 | - |
16 Jan 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5250 | 0.3697 | - |
15 Jan 2024 | 1.5250 | 1.5850 | 1.5100 | 1.5100 | 0.3661 | - |
12 Jan 2024 | 1.5350 | 1.5450 | 1.5200 | 1.5400 | 0.3733 | - |
11 Jan 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5300 | 0.3709 | - |
10 Jan 2024 | 1.4750 | 1.5400 | 1.4750 | 1.5300 | 0.3709 | - |
09 Jan 2024 | 1.5250 | 1.5300 | 1.4950 | 1.4950 | 0.3624 | - |
08 Jan 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 0.3733 | - |
05 Jan 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5850 | 0.3842 | - |
04 Jan 2024 | 1.6100 | 1.6150 | 1.5850 | 1.5900 | 0.3855 | - |
03 Jan 2024 | 1.5450 | 1.6100 | 1.5450 | 1.6050 | 0.3891 | - |
02 Jan 2024 | 1.7100 | 1.7100 | 1.5400 | 1.5400 | 0.3733 | - |
29 Dec 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5650 | 0.3794 | - |
28 Dec 2023 | 1.5550 | 1.5700 | 1.5500 | 1.5600 | 0.3782 | - |
27 Dec 2023 | 1.4600 | 1.5550 | 1.4450 | 1.5550 | 0.3770 | - |
22 Dec 2023 | 1.4050 | 1.4600 | 1.3800 | 1.4550 | 0.3527 | 3,497 |
21 Dec 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 0.3394 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |