Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.1600 | 1.1750 | 1.1550 | 1.1550 | 1.1550 | 170,479 |
08 May 2024 | 1.1750 | 1.1900 | 1.1650 | 1.1650 | 1.1650 | 768,501 |
07 May 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1750 | 1.1750 | 432,645 |
06 May 2024 | 1.1400 | 1.1650 | 1.1400 | 1.1600 | 1.1600 | 720,651 |
03 May 2024 | 1.1400 | 1.1600 | 1.1350 | 1.1400 | 1.1400 | 672,830 |
02 May 2024 | 1.1600 | 1.1600 | 1.1350 | 1.1350 | 1.1350 | 1,594,449 |
01 May 2024 | 1.1550 | 1.1550 | 1.1350 | 1.1400 | 1.1400 | 484,345 |
30 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 567,330 |
29 Apr 2024 | 1.1400 | 1.1520 | 1.1200 | 1.1500 | 1.1500 | 904,950 |
26 Apr 2024 | 1.1650 | 1.1650 | 1.1150 | 1.1300 | 1.1300 | 627,513 |
24 Apr 2024 | 1.1550 | 1.1700 | 1.1450 | 1.1600 | 1.1600 | 595,702 |
23 Apr 2024 | 1.1650 | 1.1850 | 1.1520 | 1.1550 | 1.1550 | 544,510 |
22 Apr 2024 | 1.1450 | 1.1650 | 1.1350 | 1.1600 | 1.1600 | 620,211 |
19 Apr 2024 | 1.1250 | 1.1450 | 1.1050 | 1.1350 | 1.1350 | 753,035 |
18 Apr 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1500 | 1.1500 | 417,055 |
17 Apr 2024 | 1.1400 | 1.1550 | 1.1250 | 1.1350 | 1.1350 | 881,569 |
16 Apr 2024 | 1.1400 | 1.1470 | 1.1200 | 1.1250 | 1.1250 | 869,202 |
15 Apr 2024 | 1.1400 | 1.1750 | 1.1350 | 1.1650 | 1.1650 | 811,960 |
12 Apr 2024 | 1.1600 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 714,338 |
11 Apr 2024 | 1.1500 | 1.1700 | 1.1370 | 1.1650 | 1.1650 | 946,070 |
10 Apr 2024 | 1.1950 | 1.1950 | 1.1550 | 1.1800 | 1.1800 | 1,764,615 |
09 Apr 2024 | 1.2250 | 1.2270 | 1.2000 | 1.2050 | 1.2050 | 413,262 |
08 Apr 2024 | 1.2450 | 1.2500 | 1.2250 | 1.2250 | 1.2250 | 343,305 |
05 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 537,544 |
04 Apr 2024 | 1.2200 | 1.2300 | 1.1950 | 1.2200 | 1.2200 | 491,221 |
03 Apr 2024 | 1.2550 | 1.2650 | 1.2100 | 1.2200 | 1.2200 | 703,875 |
02 Apr 2024 | 1.2450 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 1,218,569 |
28 Mar 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 1,464,429 |
27 Mar 2024 | 1.2200 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 643,927 |
26 Mar 2024 | 1.2100 | 1.2270 | 1.2050 | 1.2100 | 1.2100 | 644,993 |
25 Mar 2024 | 1.2000 | 1.2370 | 1.2000 | 1.2150 | 1.2150 | 660,957 |
22 Mar 2024 | 1.2000 | 1.2300 | 1.1850 | 1.2100 | 1.2100 | 817,464 |
21 Mar 2024 | 1.2500 | 1.2500 | 1.1950 | 1.2150 | 1.2150 | 1,044,755 |
20 Mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2350 | 1.2350 | 620,334 |
19 Mar 2024 | 1.2350 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,253,812 |
18 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2350 | 1.2350 | 916,714 |
15 Mar 2024 | 1.2250 | 1.2600 | 1.2050 | 1.2550 | 1.2550 | 2,449,402 |
14 Mar 2024 | 1.2200 | 1.2350 | 1.2000 | 1.2300 | 1.2300 | 1,262,970 |
13 Mar 2024 | 1.2100 | 1.2250 | 1.2000 | 1.2200 | 1.2200 | 1,173,276 |
12 Mar 2024 | 1.1950 | 1.2250 | 1.1950 | 1.2050 | 1.2050 | 1,781,413 |
11 Mar 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,145,756 |
08 Mar 2024 | 1.1550 | 1.2150 | 1.1550 | 1.1950 | 1.1950 | 1,130,142 |
07 Mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 2,041,039 |
06 Mar 2024 | 1.1450 | 1.1520 | 1.1350 | 1.1350 | 1.1350 | 3,152,587 |
05 Mar 2024 | 1.1550 | 1.1600 | 1.1220 | 1.1500 | 1.1500 | 826,269 |
04 Mar 2024 | 1.1200 | 1.1750 | 1.1150 | 1.1450 | 1.1450 | 1,054,298 |
01 Mar 2024 | 1.1400 | 1.1400 | 1.0850 | 1.1200 | 1.1200 | 629,077 |
29 Feb 2024 | 1.1400 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 2,258,737 |
28 Feb 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 1,078,039 |
27 Feb 2024 | 1.1000 | 1.1100 | 1.0870 | 1.0900 | 1.0900 | 685,329 |
26 Feb 2024 | 1.0650 | 1.1000 | 1.0450 | 1.0900 | 1.0900 | 1,023,084 |
23 Feb 2024 | 1.0550 | 1.0900 | 1.0550 | 1.0750 | 1.0750 | 603,490 |
22 Feb 2024 | 1.0600 | 1.0950 | 1.0400 | 1.0800 | 1.0800 | 4,559,594 |
21 Feb 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 1,433,847 |
20 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 759,062 |
19 Feb 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0600 | 1.0600 | 658,198 |
16 Feb 2024 | 1.0550 | 1.0950 | 1.0550 | 1.0800 | 1.0800 | 1,926,194 |
15 Feb 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0500 | 1.0500 | 3,218,018 |
14 Feb 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0450 | 1.0450 | 1,152,630 |
13 Feb 2024 | 1.0750 | 1.0900 | 1.0650 | 1.0700 | 1.0700 | 172,008 |
12 Feb 2024 | 1.0850 | 1.1000 | 1.0650 | 1.0750 | 1.0750 | 684,600 |
09 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 516,335 |
08 Feb 2024 | 1.0650 | 1.0870 | 1.0650 | 1.0800 | 1.0800 | 396,794 |
07 Feb 2024 | 1.0650 | 1.0750 | 1.0570 | 1.0650 | 1.0650 | 754,358 |
06 Feb 2024 | 1.0650 | 1.0700 | 1.0550 | 1.0600 | 1.0600 | 481,924 |
05 Feb 2024 | 1.0850 | 1.0900 | 1.0570 | 1.0700 | 1.0700 | 848,949 |
02 Feb 2024 | 1.0700 | 1.0920 | 1.0700 | 1.0900 | 1.0900 | 2,159,253 |
01 Feb 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 924,115 |
31 Jan 2024 | 1.0750 | 1.1050 | 1.0650 | 1.0900 | 1.0900 | 1,300,009 |
30 Jan 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 943,460 |
29 Jan 2024 | 1.0600 | 1.0950 | 1.0600 | 1.0650 | 1.0650 | 1,349,324 |
25 Jan 2024 | 1.0600 | 1.0670 | 1.0450 | 1.0550 | 1.0550 | 1,066,584 |
24 Jan 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0550 | 1.0550 | 704,996 |
23 Jan 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0450 | 1.0450 | 709,940 |
22 Jan 2024 | 1.0500 | 1.0670 | 1.0500 | 1.0500 | 1.0500 | 589,961 |
19 Jan 2024 | 1.0550 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 914,824 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1000 | 1.1000 | 714,757 |
16 Jan 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1150 | 1.1150 | 954,066 |
15 Jan 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1100 | 1.1100 | 345,867 |
12 Jan 2024 | 1.1300 | 1.1350 | 1.1150 | 1.1200 | 1.1200 | 198,949 |
11 Jan 2024 | 1.1150 | 1.1300 | 1.1150 | 1.1250 | 1.1250 | 375,704 |
10 Jan 2024 | 1.1200 | 1.1350 | 1.1150 | 1.1150 | 1.1150 | 455,738 |
09 Jan 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 398,695 |
08 Jan 2024 | 1.1150 | 1.1250 | 1.1120 | 1.1150 | 1.1150 | 377,131 |
05 Jan 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1150 | 1.1150 | 350,661 |
04 Jan 2024 | 1.1150 | 1.1350 | 1.1100 | 1.1150 | 1.1150 | 484,190 |
03 Jan 2024 | 1.1200 | 1.1270 | 1.1050 | 1.1100 | 1.1100 | 576,921 |
02 Jan 2024 | 1.1650 | 1.1650 | 1.1100 | 1.1150 | 1.1150 | 465,505 |
29 Dec 2023 | 1.1400 | 1.1650 | 1.1350 | 1.1500 | 1.1500 | 680,756 |
28 Dec 2023 | 1.1300 | 1.1550 | 1.1150 | 1.1400 | 1.1400 | 748,869 |
28 Dec 2023 | 0.0425 Dividend | |||||
27 Dec 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1475 | 1,125,181 |
22 Dec 2023 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1186 | 969,176 |
21 Dec 2023 | 1.1750 | 1.2200 | 1.1650 | 1.2050 | 1.1620 | 869,422 |
20 Dec 2023 | 1.2000 | 1.2250 | 1.1950 | 1.2050 | 1.1620 | 688,114 |
19 Dec 2023 | 1.1800 | 1.1950 | 1.1600 | 1.1950 | 1.1523 | 1,089,597 |
18 Dec 2023 | 1.1800 | 1.1850 | 1.1550 | 1.1700 | 1.1282 | 704,646 |
15 Dec 2023 | 1.1400 | 1.1900 | 1.1350 | 1.1750 | 1.1330 | 1,806,968 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |