Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0900 | 20,549 |
24 Apr 2024 | 1.1000 | 1.1100 | 1.0950 | 1.0950 | 1.0950 | 61,804 |
23 Apr 2024 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.1000 | 50,000 |
22 Apr 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1050 | 1.1050 | 16,142 |
19 Apr 2024 | 1.1050 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 237,313 |
18 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 81,291 |
17 Apr 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 103,781 |
16 Apr 2024 | 1.1200 | 1.1250 | 1.1050 | 1.1050 | 1.1050 | 200,884 |
15 Apr 2024 | 1.1100 | 1.1250 | 1.1100 | 1.1200 | 1.1200 | 96,746 |
12 Apr 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 170,224 |
11 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 234,946 |
10 Apr 2024 | 1.1100 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 21,123 |
09 Apr 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1100 | 1.1100 | 78,028 |
08 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 29,755 |
05 Apr 2024 | 1.1200 | 1.1200 | 1.1025 | 1.1200 | 1.1200 | 141,279 |
04 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 39,957 |
03 Apr 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1200 | 1.1200 | 95,174 |
02 Apr 2024 | 1.1000 | 1.1200 | 1.0950 | 1.1000 | 1.1000 | 71,410 |
28 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0950 | 32,374 |
27 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 202,111 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 268,119 |
25 Mar 2024 | 1.1050 | 1.1200 | 1.1050 | 1.1050 | 1.1050 | 54,394 |
22 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 47,249 |
21 Mar 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0800 | 1.0800 | 64,224 |
20 Mar 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 184,564 |
19 Mar 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 40,546 |
18 Mar 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0650 | 1.0650 | 227,720 |
15 Mar 2024 | 1.0850 | 1.0850 | 1.0650 | 1.0700 | 1.0700 | 49,428 |
14 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0850 | 60,426 |
13 Mar 2024 | 1.0750 | 1.0950 | 1.0750 | 1.0950 | 1.0950 | 54,705 |
12 Mar 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 127,566 |
11 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 18,167 |
08 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 41,769 |
07 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 55,553 |
06 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 42,011 |
05 Mar 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0750 | 1.0750 | 23,951 |
04 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 156,211 |
01 Mar 2024 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0600 | 30,238 |
29 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 22,910 |
28 Feb 2024 | 1.0500 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 88,449 |
27 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0450 | 1.0450 | 32,115 |
26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,800 |
23 Feb 2024 | 1.0450 | 1.0550 | 1.0450 | 1.0450 | 1.0450 | 187,239 |
22 Feb 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 48,945 |
21 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 33,400 |
20 Feb 2024 | 1.0400 | 1.0475 | 1.0300 | 1.0350 | 1.0350 | 136,679 |
19 Feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 68,628 |
16 Feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 218,586 |
15 Feb 2024 | 1.0500 | 1.0500 | 1.0350 | 1.0400 | 1.0400 | 200,438 |
14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 24,353 |
13 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 86,473 |
12 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 84,838 |
09 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 200,726 |
08 Feb 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 67,585 |
07 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 244,842 |
06 Feb 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | 14,109 |
05 Feb 2024 | 1.0600 | 1.0600 | 1.0450 | 1.0450 | 1.0450 | 38,391 |
05 Feb 2024 | 0.01 Dividend | |||||
02 Feb 2024 | 1.0650 | 1.0700 | 1.0650 | 1.0700 | 1.0600 | 46,205 |
01 Feb 2024 | 1.0600 | 1.0650 | 1.0600 | 1.0600 | 1.0501 | 126,688 |
31 Jan 2024 | 1.0550 | 1.0600 | 1.0550 | 1.0550 | 1.0451 | 59,830 |
30 Jan 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0550 | 1.0451 | 24,454 |
29 Jan 2024 | 1.0400 | 1.0750 | 1.0400 | 1.0750 | 1.0650 | 146,601 |
25 Jan 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0352 | 12,114 |
24 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0303 | 3,953 |
23 Jan 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0204 | 41,021 |
22 Jan 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0400 | 1.0303 | 22,543 |
19 Jan 2024 | 1.0300 | 1.0350 | 1.0250 | 1.0250 | 1.0154 | 53,578 |
18 Jan 2024 | 1.0350 | 1.0350 | 1.0200 | 1.0200 | 1.0105 | 83,510 |
17 Jan 2024 | 1.0400 | 1.0450 | 1.0300 | 1.0300 | 1.0204 | 26,666 |
16 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0303 | 25,833 |
15 Jan 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0253 | 5,282 |
12 Jan 2024 | 1.0350 | 1.0500 | 1.0300 | 1.0500 | 1.0402 | 17,440 |
11 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0303 | 47,183 |
10 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0303 | 30,750 |
09 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0402 | 94,930 |
08 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0303 | 97,802 |
05 Jan 2024 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0303 | 21,700 |
04 Jan 2024 | 1.0350 | 1.0450 | 1.0350 | 1.0450 | 1.0352 | 45,206 |
03 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0303 | - |
02 Jan 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0303 | 60,615 |
29 Dec 2023 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0204 | 10,561 |
28 Dec 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0154 | 40,000 |
27 Dec 2023 | 1.0300 | 1.0350 | 1.0150 | 1.0350 | 1.0253 | 53,356 |
22 Dec 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0352 | 10,733 |
21 Dec 2023 | 1.0450 | 1.0450 | 1.0400 | 1.0400 | 1.0303 | 3,617 |
20 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0350 | 1.0253 | 87,983 |
19 Dec 2023 | 1.0300 | 1.0300 | 1.0150 | 1.0200 | 1.0105 | 47,553 |
18 Dec 2023 | 1.0450 | 1.0450 | 1.0100 | 1.0150 | 1.0055 | 65,901 |
15 Dec 2023 | 1.0200 | 1.0450 | 1.0150 | 1.0450 | 1.0352 | 19,793 |
14 Dec 2023 | 1.0100 | 1.0250 | 0.9850 | 1.0200 | 1.0105 | 218,260 |
13 Dec 2023 | 1.0000 | 1.0500 | 0.9850 | 1.0400 | 1.0303 | 241,123 |
12 Dec 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.9907 | 24,001 |
11 Dec 2023 | 0.9650 | 0.9900 | 0.9650 | 0.9900 | 0.9807 | 28,893 |
08 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9510 | - |
07 Dec 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9510 | 20,619 |
06 Dec 2023 | 0.9600 | 0.9900 | 0.9550 | 0.9900 | 0.9807 | 75,355 |
05 Dec 2023 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9461 | 46,226 |
04 Dec 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9510 | 65,548 |
01 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |