Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 136,924 |
01 May 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 242,973 |
30 Apr 2024 | 1.1350 | 1.1350 | 1.1050 | 1.1350 | 1.1350 | 452,586 |
29 Apr 2024 | 1.1000 | 1.1450 | 1.0950 | 1.1350 | 1.1350 | 474,605 |
29 Apr 2024 | 0.0285 Dividend | |||||
26 Apr 2024 | 1.1300 | 1.1450 | 1.1150 | 1.1150 | 1.0865 | 274,316 |
24 Apr 2024 | 1.1550 | 1.1550 | 1.1250 | 1.1300 | 1.1011 | 456,625 |
23 Apr 2024 | 1.1550 | 1.1550 | 1.1300 | 1.1500 | 1.1206 | 203,002 |
22 Apr 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1400 | 1.1109 | 438,403 |
19 Apr 2024 | 1.1650 | 1.1650 | 1.1300 | 1.1550 | 1.1255 | 679,268 |
18 Apr 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1600 | 1.1303 | 215,997 |
17 Apr 2024 | 1.1150 | 1.1650 | 1.1150 | 1.1500 | 1.1206 | 289,203 |
16 Apr 2024 | 1.1400 | 1.1400 | 1.0900 | 1.1150 | 1.0865 | 900,524 |
15 Apr 2024 | 1.1650 | 1.1700 | 1.1400 | 1.1400 | 1.1109 | 368,399 |
12 Apr 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1303 | 473,046 |
11 Apr 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1400 | 1.1109 | 567,835 |
10 Apr 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1400 | 1.1109 | 1,817,989 |
09 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1206 | 363,260 |
08 Apr 2024 | 1.1600 | 1.1750 | 1.1450 | 1.1500 | 1.1206 | 353,673 |
05 Apr 2024 | 1.1700 | 1.1750 | 1.1400 | 1.1500 | 1.1206 | 681,330 |
04 Apr 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1700 | 1.1401 | 294,431 |
03 Apr 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1700 | 1.1401 | 1,899,699 |
02 Apr 2024 | 1.2350 | 1.2350 | 1.1900 | 1.1950 | 1.1645 | 307,939 |
28 Mar 2024 | 1.1800 | 1.1950 | 1.1750 | 1.1950 | 1.1645 | 499,417 |
27 Mar 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1700 | 1.1401 | 285,893 |
26 Mar 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1750 | 1.1450 | 514,814 |
25 Mar 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1850 | 1.1547 | 473,757 |
22 Mar 2024 | 1.1950 | 1.1950 | 1.1650 | 1.1700 | 1.1401 | 865,470 |
21 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1850 | 1.1547 | 469,154 |
20 Mar 2024 | 1.1750 | 1.2100 | 1.1750 | 1.1800 | 1.1498 | 660,354 |
19 Mar 2024 | 1.2000 | 1.2050 | 1.1750 | 1.1750 | 1.1450 | 492,235 |
18 Mar 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1900 | 1.1596 | 409,231 |
15 Mar 2024 | 1.1800 | 1.2175 | 1.1800 | 1.2100 | 1.1791 | 240,548 |
14 Mar 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1900 | 1.1596 | 647,727 |
13 Mar 2024 | 1.2350 | 1.2350 | 1.1950 | 1.2100 | 1.1791 | 333,045 |
12 Mar 2024 | 1.2300 | 1.2450 | 1.2200 | 1.2350 | 1.2034 | 178,550 |
11 Mar 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.1986 | 297,045 |
08 Mar 2024 | 1.1900 | 1.2450 | 1.1900 | 1.2300 | 1.1986 | 1,766,101 |
07 Mar 2024 | 1.2200 | 1.2300 | 1.1875 | 1.1900 | 1.1596 | 1,011,446 |
06 Mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.1888 | 564,386 |
05 Mar 2024 | 1.2750 | 1.2800 | 1.2400 | 1.2600 | 1.2278 | 786,610 |
04 Mar 2024 | 1.2900 | 1.3450 | 1.2650 | 1.2700 | 1.2375 | 425,000 |
01 Mar 2024 | 1.2300 | 1.2850 | 1.2300 | 1.2800 | 1.2473 | 421,518 |
29 Feb 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.1888 | 819,505 |
28 Feb 2024 | 1.2300 | 1.2650 | 1.2050 | 1.2200 | 1.1888 | 348,680 |
27 Feb 2024 | 1.2100 | 1.2250 | 1.1900 | 1.2200 | 1.1888 | 565,582 |
26 Feb 2024 | 1.2300 | 1.2600 | 1.1900 | 1.1900 | 1.1596 | 619,524 |
23 Feb 2024 | 1.1950 | 1.2200 | 1.1650 | 1.2050 | 1.1742 | 970,300 |
22 Feb 2024 | 1.1700 | 1.2050 | 1.1550 | 1.1800 | 1.1498 | 4,608,495 |
21 Feb 2024 | 1.1450 | 1.1750 | 1.1000 | 1.1550 | 1.1255 | 959,576 |
20 Feb 2024 | 1.1100 | 1.1550 | 1.0850 | 1.1300 | 1.1011 | 737,359 |
19 Feb 2024 | 1.0850 | 1.1050 | 1.0850 | 1.1050 | 1.0768 | 318,555 |
16 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0524 | 166,022 |
15 Feb 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0900 | 1.0621 | 154,074 |
14 Feb 2024 | 1.0850 | 1.0950 | 1.0700 | 1.0850 | 1.0573 | 180,015 |
13 Feb 2024 | 1.1100 | 1.1100 | 1.0750 | 1.0800 | 1.0524 | 337,403 |
12 Feb 2024 | 1.0800 | 1.1100 | 1.0750 | 1.1050 | 1.0768 | 242,597 |
09 Feb 2024 | 1.0750 | 1.0900 | 1.0650 | 1.0800 | 1.0524 | 249,908 |
08 Feb 2024 | 1.1000 | 1.1050 | 1.0750 | 1.0750 | 1.0475 | 227,549 |
07 Feb 2024 | 1.0750 | 1.0950 | 1.0600 | 1.0950 | 1.0670 | 342,254 |
06 Feb 2024 | 1.0500 | 1.0750 | 1.0300 | 1.0600 | 1.0329 | 449,734 |
05 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0232 | 312,165 |
02 Feb 2024 | 1.0550 | 1.0700 | 1.0500 | 1.0500 | 1.0232 | 355,387 |
01 Feb 2024 | 1.0500 | 1.0600 | 1.0350 | 1.0550 | 1.0280 | 238,045 |
31 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0329 | 326,476 |
30 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0232 | 198,729 |
29 Jan 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0350 | 1.0085 | 205,396 |
25 Jan 2024 | 1.0500 | 1.0550 | 1.0200 | 1.0300 | 1.0037 | 348,524 |
24 Jan 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0450 | 1.0183 | 701,903 |
23 Jan 2024 | 1.1100 | 1.1100 | 1.0750 | 1.0850 | 1.0573 | 524,601 |
22 Jan 2024 | 1.0700 | 1.1100 | 1.0625 | 1.1100 | 1.0816 | 636,071 |
19 Jan 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0700 | 1.0427 | 195,292 |
18 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0329 | 359,509 |
17 Jan 2024 | 1.0650 | 1.0700 | 1.0500 | 1.0600 | 1.0329 | 146,143 |
16 Jan 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0232 | 204,349 |
15 Jan 2024 | 1.0600 | 1.0750 | 1.0500 | 1.0750 | 1.0475 | 172,004 |
12 Jan 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0650 | 1.0378 | 436,485 |
11 Jan 2024 | 1.0800 | 1.0800 | 1.0250 | 1.0400 | 1.0134 | 912,823 |
10 Jan 2024 | 1.0300 | 1.0825 | 1.0300 | 1.0800 | 1.0524 | 529,762 |
09 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0037 | 407,016 |
08 Jan 2024 | 1.0400 | 1.0450 | 1.0000 | 1.0050 | 0.9793 | 207,020 |
05 Jan 2024 | 1.0200 | 1.0450 | 1.0150 | 1.0450 | 1.0183 | 125,288 |
04 Jan 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0200 | 0.9939 | 369,883 |
03 Jan 2024 | 1.0250 | 1.0300 | 1.0000 | 1.0300 | 1.0037 | 227,955 |
02 Jan 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0200 | 0.9939 | 208,239 |
29 Dec 2023 | 1.0450 | 1.0450 | 1.0225 | 1.0350 | 1.0085 | 109,517 |
28 Dec 2023 | 1.0450 | 1.0450 | 1.0300 | 1.0350 | 1.0085 | 142,399 |
27 Dec 2023 | 1.0250 | 1.0350 | 1.0100 | 1.0300 | 1.0037 | 184,896 |
22 Dec 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0037 | 311,709 |
21 Dec 2023 | 1.0000 | 1.0350 | 0.9800 | 1.0350 | 1.0085 | 703,470 |
20 Dec 2023 | 0.9800 | 1.0050 | 0.9750 | 0.9900 | 0.9647 | 1,832,177 |
19 Dec 2023 | 0.9550 | 0.9750 | 0.9500 | 0.9750 | 0.9501 | 591,866 |
18 Dec 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9355 | 562,036 |
15 Dec 2023 | 0.9600 | 0.9600 | 0.9250 | 0.9450 | 0.9208 | 573,348 |
14 Dec 2023 | 0.9650 | 0.9650 | 0.9400 | 0.9550 | 0.9306 | 495,881 |
13 Dec 2023 | 0.9650 | 0.9650 | 0.9500 | 0.9650 | 0.9403 | 165,430 |
12 Dec 2023 | 0.9650 | 0.9650 | 0.9500 | 0.9650 | 0.9403 | 144,488 |
11 Dec 2023 | 0.9650 | 0.9750 | 0.9550 | 0.9700 | 0.9452 | 151,340 |
08 Dec 2023 | 0.9750 | 0.9750 | 0.9500 | 0.9550 | 0.9306 | 188,440 |
07 Dec 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9750 | 0.9501 | 126,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |