Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1780 | 1.1780 | 49,882 |
07 May 2024 | 1.1750 | 1.2150 | 1.1750 | 1.1900 | 1.1900 | 90,423 |
06 May 2024 | 1.1350 | 1.1650 | 1.1200 | 1.1500 | 1.1500 | 46,080 |
03 May 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1200 | 1.1200 | 32,183 |
02 May 2024 | 1.1450 | 1.1450 | 1.1250 | 1.1350 | 1.1350 | 22,943 |
01 May 2024 | 1.1200 | 1.1350 | 1.1100 | 1.1250 | 1.1250 | 532,887 |
30 Apr 2024 | 1.1250 | 1.1300 | 1.1050 | 1.1300 | 1.1300 | 19,223 |
29 Apr 2024 | 1.1150 | 1.1450 | 1.0950 | 1.1350 | 1.1350 | 57,357 |
29 Apr 2024 | 0.0285 Dividend | |||||
26 Apr 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1250 | 1.0965 | 32,832 |
24 Apr 2024 | 1.1400 | 1.1500 | 1.1250 | 1.1300 | 1.1014 | 50,122 |
23 Apr 2024 | 1.1450 | 1.1500 | 1.1300 | 1.1450 | 1.1160 | 15,778 |
22 Apr 2024 | 1.1500 | 1.1550 | 1.1400 | 1.1400 | 1.1111 | 56,091 |
19 Apr 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1450 | 1.1160 | 88,044 |
18 Apr 2024 | 1.1650 | 1.1650 | 1.1550 | 1.1550 | 1.1257 | 10,533 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1150 | 1.0868 | 139,704 |
15 Apr 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1111 | 42,137 |
12 Apr 2024 | 1.1400 | 1.1550 | 1.1300 | 1.1400 | 1.1111 | 42,118 |
11 Apr 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1400 | 1.1111 | 54,836 |
10 Apr 2024 | 1.1450 | 1.1550 | 1.1400 | 1.1450 | 1.1160 | 62,399 |
09 Apr 2024 | 1.1500 | 1.1550 | 1.1450 | 1.1500 | 1.1209 | 16,704 |
08 Apr 2024 | 1.1550 | 1.1700 | 1.1500 | 1.1500 | 1.1209 | 32,752 |
05 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1209 | 85,661 |
04 Apr 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1750 | 1.1452 | 30,230 |
03 Apr 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1800 | 1.1501 | 45,689 |
02 Apr 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1599 | 34,307 |
28 Mar 2024 | 1.1850 | 1.1950 | 1.1800 | 1.1900 | 1.1599 | 68,396 |
27 Mar 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1750 | 1.1452 | 38,946 |
26 Mar 2024 | 1.1800 | 1.1950 | 1.1750 | 1.1900 | 1.1599 | 67,085 |
25 Mar 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1850 | 1.1550 | 63,691 |
22 Mar 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1750 | 1.1452 | 69,091 |
21 Mar 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1501 | 70,609 |
20 Mar 2024 | 1.1800 | 1.2050 | 1.1800 | 1.1800 | 1.1501 | 37,705 |
19 Mar 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1800 | 1.1501 | 49,965 |
18 Mar 2024 | 1.1950 | 1.2050 | 1.1800 | 1.1950 | 1.1647 | 49,365 |
15 Mar 2024 | 1.1850 | 1.2150 | 1.1800 | 1.2100 | 1.1793 | 28,317 |
14 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1599 | 72,721 |
13 Mar 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2100 | 1.1793 | 36,530 |
12 Mar 2024 | 1.2300 | 1.2450 | 1.2250 | 1.2250 | 1.1940 | 27,521 |
11 Mar 2024 | 1.2350 | 1.2400 | 1.2200 | 1.2300 | 1.1988 | 15,097 |
08 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.1988 | 139,926 |
07 Mar 2024 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1599 | 166,339 |
06 Mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2250 | 1.1940 | 59,888 |
05 Mar 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2650 | 1.2330 | 76,202 |
04 Mar 2024 | 1.2850 | 1.3300 | 1.2700 | 1.2800 | 1.2476 | 64,780 |
01 Mar 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2573 | 51,033 |
29 Feb 2024 | 1.2000 | 1.2250 | 1.1900 | 1.2250 | 1.1940 | 29,065 |
28 Feb 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2200 | 1.1891 | 34,469 |
27 Feb 2024 | 1.2100 | 1.2250 | 1.1950 | 1.2150 | 1.1842 | 47,978 |
26 Feb 2024 | 1.2450 | 1.2500 | 1.1900 | 1.1950 | 1.1647 | 44,784 |
23 Feb 2024 | 1.1800 | 1.2200 | 1.1650 | 1.1850 | 1.1550 | 116,291 |
22 Feb 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1650 | 1.1355 | 1,643 |
21 Feb 2024 | 1.1750 | 1.1800 | 1.1050 | 1.1600 | 1.1306 | 81,424 |
20 Feb 2024 | 1.1000 | 1.1550 | 1.0850 | 1.1300 | 1.1014 | 128,335 |
19 Feb 2024 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.0770 | 58,797 |
16 Feb 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0800 | 1.0526 | 52,964 |
15 Feb 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0800 | 1.0526 | 31,216 |
14 Feb 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0850 | 1.0575 | 37,108 |
13 Feb 2024 | 1.0950 | 1.1050 | 1.0800 | 1.0800 | 1.0526 | 43,016 |
12 Feb 2024 | 1.0750 | 1.1100 | 1.0750 | 1.0950 | 1.0673 | 42,154 |
09 Feb 2024 | 1.0750 | 1.0900 | 1.0650 | 1.0750 | 1.0478 | 28,909 |
08 Feb 2024 | 1.1000 | 1.1050 | 1.0800 | 1.0800 | 1.0526 | 35,483 |
07 Feb 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0800 | 1.0526 | 47,914 |
06 Feb 2024 | 1.0350 | 1.0750 | 1.0300 | 1.0550 | 1.0283 | 1,074,882 |
05 Feb 2024 | 1.0450 | 1.0500 | 1.0300 | 1.0300 | 1.0039 | 459,880 |
02 Feb 2024 | 1.0600 | 1.0650 | 1.0500 | 1.0500 | 1.0234 | 31,108 |
01 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0331 | 27,730 |
31 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0234 | 70,773 |
30 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0450 | 1.0185 | 39,120 |
29 Jan 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0350 | 1.0088 | 37,900 |
25 Jan 2024 | 1.0450 | 1.0550 | 1.0200 | 1.0350 | 1.0088 | 42,546 |
24 Jan 2024 | 1.0850 | 1.0850 | 1.0400 | 1.0450 | 1.0185 | 115,580 |
23 Jan 2024 | 1.1000 | 1.1050 | 1.0750 | 1.0750 | 1.0478 | 372,812 |
22 Jan 2024 | 1.0700 | 1.1000 | 1.0650 | 1.0850 | 1.0575 | 361,396 |
19 Jan 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0650 | 1.0380 | 38,311 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.0550 | 1.0650 | 1.0550 | 1.0600 | 1.0331 | 15,315 |
16 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0234 | 14,557 |
15 Jan 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0526 | 76,550 |
12 Jan 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0550 | 1.0283 | 75,218 |
11 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0039 | 188,859 |
10 Jan 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0750 | 1.0478 | 1,054,888 |
09 Jan 2024 | 1.0350 | 1.0550 | 1.0200 | 1.0400 | 1.0137 | 62,984 |
08 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 0.9844 | 46,402 |
05 Jan 2024 | 1.0300 | 1.0400 | 1.0150 | 1.0300 | 1.0039 | 22,902 |
04 Jan 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0150 | 0.9893 | 75,093 |
03 Jan 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0039 | 82,471 |
02 Jan 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0100 | 0.9844 | 67,499 |
29 Dec 2023 | 1.0400 | 1.0400 | 1.0250 | 1.0300 | 1.0039 | 16,218 |
28 Dec 2023 | 1.0400 | 1.0450 | 1.0300 | 1.0350 | 1.0088 | 18,825 |
27 Dec 2023 | 1.0200 | 1.0300 | 1.0150 | 1.0300 | 1.0039 | 13,632 |
22 Dec 2023 | 1.0250 | 1.0250 | 1.0000 | 1.0100 | 0.9844 | 188,272 |
21 Dec 2023 | 0.9900 | 1.0250 | 0.9850 | 1.0250 | 0.9990 | 65,407 |
20 Dec 2023 | 0.9800 | 1.0050 | 0.9800 | 1.0000 | 0.9747 | 275,832 |
19 Dec 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9454 | 36,510 |
18 Dec 2023 | 0.9450 | 0.9550 | 0.9400 | 0.9550 | 0.9308 | 63,141 |
15 Dec 2023 | 0.9400 | 0.9500 | 0.9250 | 0.9400 | 0.9162 | 78,188 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9406 | 42,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |