Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 937,300 |
13 June 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 389,400 |
12 June 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 450,500 |
12 June 2024 | 0.04 Dividend | |||||
11 June 2024 | 1.4300 | 1.4800 | 1.3900 | 1.4600 | 1.4200 | 1,392,900 |
10 June 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4200 | 1.3811 | 492,900 |
07 June 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.3908 | 758,200 |
06 June 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4200 | 1.3811 | 2,372,600 |
05 June 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4297 | 985,700 |
04 June 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.4686 | 464,300 |
31 May 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4297 | 1,197,900 |
30 May 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4686 | 684,600 |
29 May 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.4881 | 449,400 |
28 May 2024 | 1.5600 | 1.6000 | 1.4800 | 1.5500 | 1.5075 | 2,370,600 |
27 May 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5500 | 1.5075 | 2,754,800 |
24 May 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4900 | 1.4492 | 988,200 |
23 May 2024 | 1.4100 | 1.5300 | 1.4100 | 1.5000 | 1.4589 | 2,168,100 |
21 May 2024 | 1.4600 | 1.4700 | 1.3900 | 1.4200 | 1.3811 | 2,172,500 |
20 May 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4200 | 879,000 |
17 May 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.4589 | 2,224,800 |
16 May 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5100 | 1.4686 | 1,315,700 |
15 May 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4297 | 1,010,400 |
14 May 2024 | 1.5000 | 1.5300 | 1.4600 | 1.5000 | 1.4589 | 1,900,700 |
13 May 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.4589 | 2,063,000 |
10 May 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4400 | 1.4005 | 2,665,300 |
09 May 2024 | 1.3500 | 1.5100 | 1.3400 | 1.4900 | 1.4492 | 7,355,200 |
08 May 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.2936 | 1,310,500 |
07 May 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.2741 | 1,998,200 |
06 May 2024 | 1.3300 | 1.3600 | 1.3000 | 1.3100 | 1.2741 | 2,982,300 |
03 May 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.2838 | 2,964,600 |
02 May 2024 | 1.3100 | 1.3700 | 1.2700 | 1.3400 | 1.3033 | 3,294,500 |
30 Apr 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | 1.2741 | 5,672,000 |
29 Apr 2024 | 1.2400 | 1.2700 | 1.1800 | 1.2200 | 1.1866 | 3,020,000 |
26 Apr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2500 | 1.2158 | 6,187,800 |
25 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1900 | 1.1574 | 4,958,300 |
24 Apr 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1300 | 1.0990 | 8,211,200 |
23 Apr 2024 | 0.9800 | 1.0300 | 0.9750 | 1.0200 | 0.9921 | 4,774,500 |
22 Apr 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9800 | 0.9532 | 2,858,100 |
19 Apr 2024 | 0.9250 | 0.9800 | 0.9250 | 0.9500 | 0.9240 | 1,582,700 |
18 Apr 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.8997 | 1,232,100 |
17 Apr 2024 | 0.9350 | 0.9400 | 0.9150 | 0.9200 | 0.8948 | 1,551,100 |
16 Apr 2024 | 0.9350 | 0.9400 | 0.9200 | 0.9300 | 0.9045 | 1,447,300 |
15 Apr 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9142 | 1,911,000 |
12 Apr 2024 | 0.9500 | 0.9700 | 0.9450 | 0.9550 | 0.9288 | 879,800 |
09 Apr 2024 | 0.9600 | 0.9650 | 0.9450 | 0.9500 | 0.9240 | 1,620,700 |
08 Apr 2024 | 0.9850 | 1.0100 | 0.9550 | 0.9600 | 0.9337 | 4,143,500 |
05 Apr 2024 | 1.0000 | 1.0000 | 0.9550 | 0.9800 | 0.9532 | 3,672,800 |
04 Apr 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0000 | 0.9726 | 3,729,700 |
03 Apr 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0100 | 0.9823 | 1,611,000 |
02 Apr 2024 | 1.0500 | 1.1300 | 1.0400 | 1.0400 | 1.0115 | 4,292,000 |
01 Apr 2024 | 0.9750 | 1.0800 | 0.9700 | 1.0400 | 1.0115 | 5,545,400 |
29 Mar 2024 | 0.9400 | 0.9750 | 0.9400 | 0.9700 | 0.9434 | 989,600 |
27 Mar 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 0.9142 | 271,200 |
26 Mar 2024 | 0.9500 | 0.9500 | 0.9050 | 0.9100 | 0.8851 | 681,300 |
25 Mar 2024 | 0.9350 | 0.9750 | 0.9350 | 0.9500 | 0.9240 | 1,914,400 |
22 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9250 | 0.8997 | 194,200 |
21 Mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.8851 | 141,900 |
20 Mar 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9200 | 0.8948 | 220,600 |
19 Mar 2024 | 0.8800 | 0.9150 | 0.8800 | 0.9100 | 0.8851 | 280,200 |
18 Mar 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8800 | 0.8559 | 227,700 |
15 Mar 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8510 | 76,900 |
14 Mar 2024 | 0.8700 | 0.8800 | 0.8650 | 0.8800 | 0.8559 | 48,300 |
13 Mar 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8650 | 0.8413 | 121,800 |
12 Mar 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8559 | 108,600 |
11 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8550 | 0.8316 | 193,400 |
08 Mar 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8559 | 35,200 |
07 Mar 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8559 | 256,400 |
06 Mar 2024 | 0.8750 | 0.8800 | 0.8650 | 0.8650 | 0.8413 | 145,800 |
05 Mar 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 0.8608 | 223,000 |
04 Mar 2024 | 0.9300 | 0.9350 | 0.8950 | 0.9100 | 0.8851 | 124,900 |
01 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9045 | 365,900 |
29 Feb 2024 | 0.8750 | 0.9400 | 0.8750 | 0.9250 | 0.8997 | 1,302,700 |
28 Feb 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8700 | 0.8462 | 179,300 |
27 Feb 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.8316 | 1,361,600 |
26 Feb 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.8364 | 774,500 |
23 Feb 2024 | 0.8650 | 0.8700 | 0.8600 | 0.8600 | 0.8364 | 6,000 |
22 Feb 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8364 | 1,806,000 |
21 Feb 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8267 | 35,700 |
20 Feb 2024 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 0.8510 | 37,200 |
19 Feb 2024 | 0.8750 | 0.8800 | 0.8750 | 0.8750 | 0.8510 | 74,600 |
16 Feb 2024 | 0.8650 | 0.8850 | 0.8650 | 0.8750 | 0.8510 | 129,800 |
15 Feb 2024 | 0.8450 | 0.8700 | 0.8400 | 0.8650 | 0.8413 | 207,000 |
14 Feb 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8500 | 0.8267 | 38,800 |
13 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8218 | - |
09 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8218 | - |
08 Feb 2024 | 0.8450 | 0.8500 | 0.8450 | 0.8450 | 0.8218 | 738,000 |
07 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8267 | 49,600 |
06 Feb 2024 | 0.8800 | 0.8850 | 0.8500 | 0.8600 | 0.8364 | 194,400 |
05 Feb 2024 | 0.8350 | 0.8700 | 0.8350 | 0.8600 | 0.8364 | 66,400 |
02 Feb 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8400 | 0.8170 | 62,900 |
31 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8170 | 41,900 |
30 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8364 | 1,000 |
29 Jan 2024 | 0.8400 | 0.8750 | 0.8300 | 0.8550 | 0.8316 | 171,400 |
26 Jan 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8170 | 431,200 |
24 Jan 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8170 | 109,000 |
23 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8267 | 37,200 |
22 Jan 2024 | 0.8750 | 0.8750 | 0.8500 | 0.8700 | 0.8462 | 37,800 |
19 Jan 2024 | 0.8350 | 0.8600 | 0.8250 | 0.8600 | 0.8364 | 259,200 |
18 Jan 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8650 | 0.8413 | 525,100 |
17 Jan 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8608 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |