Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 72,430 |
01 May 2024 | 1.2850 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 46,733 |
30 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 42,954 |
29 Apr 2024 | 1.2750 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 163,359 |
26 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 61,769 |
24 Apr 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2700 | 1.2700 | 56,113 |
23 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2650 | 1.2650 | 170,348 |
22 Apr 2024 | 1.2600 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 200,286 |
19 Apr 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 164,002 |
18 Apr 2024 | 1.2200 | 1.3150 | 1.1600 | 1.3150 | 1.3150 | 120,389 |
17 Apr 2024 | 1.1900 | 1.2250 | 1.1800 | 1.2250 | 1.2250 | 185,438 |
16 Apr 2024 | 1.2250 | 1.2250 | 1.1700 | 1.1900 | 1.1900 | 119,543 |
15 Apr 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 102,182 |
12 Apr 2024 | 1.2100 | 1.2150 | 1.1850 | 1.2100 | 1.2100 | 49,962 |
11 Apr 2024 | 1.1550 | 1.2100 | 1.1550 | 1.2100 | 1.2100 | 342,396 |
10 Apr 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 52,867 |
09 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 88,529 |
08 Apr 2024 | 1.1500 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 179,866 |
05 Apr 2024 | 1.1400 | 1.1550 | 1.1400 | 1.1550 | 1.1550 | 81,305 |
04 Apr 2024 | 1.1700 | 1.1700 | 1.1350 | 1.1400 | 1.1400 | 122,626 |
03 Apr 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1600 | 1.1600 | 70,946 |
02 Apr 2024 | 1.1800 | 1.1850 | 1.1550 | 1.1700 | 1.1700 | 136,774 |
28 Mar 2024 | 1.1850 | 1.1900 | 1.1650 | 1.1850 | 1.1850 | 111,492 |
27 Mar 2024 | 1.1600 | 1.2150 | 1.1600 | 1.1850 | 1.1850 | 247,968 |
27 Mar 2024 | 0.015 Dividend | |||||
26 Mar 2024 | 1.1800 | 1.2150 | 1.1650 | 1.2100 | 1.1950 | 692,470 |
25 Mar 2024 | 1.1800 | 1.2000 | 1.1650 | 1.1750 | 1.1604 | 251,976 |
22 Mar 2024 | 1.0900 | 1.1850 | 1.0900 | 1.1800 | 1.1654 | 514,489 |
21 Mar 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0700 | 1.0567 | 303,955 |
20 Mar 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0800 | 1.0666 | 730,828 |
19 Mar 2024 | 1.0550 | 1.0750 | 1.0500 | 1.0500 | 1.0370 | 109,630 |
18 Mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0370 | 113,710 |
15 Mar 2024 | 1.0350 | 1.0600 | 1.0350 | 1.0450 | 1.0320 | 563,665 |
14 Mar 2024 | 1.0050 | 1.0500 | 1.0050 | 1.0250 | 1.0123 | 415,223 |
13 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.9876 | 95,280 |
12 Mar 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0050 | 0.9925 | 43,803 |
11 Mar 2024 | 1.0050 | 1.0150 | 1.0000 | 1.0050 | 0.9925 | 23,570 |
08 Mar 2024 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 0.9925 | 46,047 |
07 Mar 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0150 | 1.0024 | 207,997 |
06 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9876 | 65,246 |
05 Mar 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.9876 | 50,649 |
04 Mar 2024 | 0.9750 | 1.0000 | 0.9700 | 0.9900 | 0.9777 | 91,139 |
01 Mar 2024 | 1.0000 | 1.0400 | 0.9700 | 0.9700 | 0.9580 | 77,995 |
29 Feb 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.9777 | 232,985 |
28 Feb 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 0.9876 | 59,088 |
27 Feb 2024 | 0.9700 | 1.0000 | 0.9350 | 0.9750 | 0.9629 | 129,314 |
26 Feb 2024 | 1.0100 | 1.0100 | 0.9650 | 0.9700 | 0.9580 | 72,789 |
23 Feb 2024 | 1.0300 | 1.0300 | 0.9850 | 1.0100 | 0.9975 | 141,844 |
22 Feb 2024 | 1.0450 | 1.0450 | 1.0000 | 1.0250 | 1.0123 | 71,919 |
21 Feb 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 0.9876 | 440,736 |
20 Feb 2024 | 1.0100 | 1.0550 | 1.0000 | 1.0150 | 1.0024 | 187,952 |
19 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0074 | 46,436 |
16 Feb 2024 | 1.0550 | 1.0550 | 1.0200 | 1.0200 | 1.0074 | 34,785 |
15 Feb 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0450 | 1.0320 | 14,692 |
14 Feb 2024 | 1.0400 | 1.0450 | 1.0250 | 1.0450 | 1.0320 | 28,864 |
13 Feb 2024 | 1.0200 | 1.0600 | 1.0150 | 1.0350 | 1.0222 | 160,942 |
12 Feb 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0150 | 1.0024 | 26,285 |
09 Feb 2024 | 1.0250 | 1.0350 | 1.0250 | 1.0350 | 1.0222 | 6,843 |
08 Feb 2024 | 1.0450 | 1.0550 | 1.0200 | 1.0250 | 1.0123 | 103,491 |
07 Feb 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0450 | 1.0320 | 7,665 |
06 Feb 2024 | 1.0950 | 1.0950 | 1.0250 | 1.0300 | 1.0172 | 111,415 |
05 Feb 2024 | 1.0800 | 1.0950 | 1.0200 | 1.0300 | 1.0172 | 45,017 |
02 Feb 2024 | 1.0700 | 1.0750 | 1.0350 | 1.0750 | 1.0617 | 77,654 |
01 Feb 2024 | 1.0300 | 1.0650 | 1.0250 | 1.0250 | 1.0123 | 227,486 |
31 Jan 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0250 | 1.0123 | 93,286 |
30 Jan 2024 | 1.0450 | 1.1000 | 1.0350 | 1.0600 | 1.0469 | 76,302 |
29 Jan 2024 | 1.0200 | 1.0550 | 1.0150 | 1.0300 | 1.0172 | 201,078 |
25 Jan 2024 | 1.0000 | 1.0100 | 0.9850 | 0.9850 | 0.9728 | 70,252 |
24 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9777 | 44,487 |
23 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9850 | 0.9728 | 900,619 |
22 Jan 2024 | 0.9950 | 1.0050 | 0.9900 | 1.0050 | 0.9925 | 58,344 |
19 Jan 2024 | 1.0000 | 1.0200 | 0.9650 | 0.9900 | 0.9777 | 59,059 |
18 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9975 | 39,113 |
17 Jan 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.9876 | 129,538 |
16 Jan 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0100 | 0.9975 | 43,098 |
15 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0172 | 15,043 |
12 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0172 | 63,154 |
11 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0370 | - |
10 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0370 | 107,918 |
09 Jan 2024 | 1.0150 | 1.0250 | 1.0050 | 1.0250 | 1.0123 | 102,768 |
08 Jan 2024 | 1.0850 | 1.0850 | 1.0150 | 1.0150 | 1.0024 | 30,938 |
05 Jan 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0100 | 0.9975 | 7,627 |
04 Jan 2024 | 1.0050 | 1.0250 | 1.0000 | 1.0250 | 1.0123 | 80,611 |
03 Jan 2024 | 1.0200 | 1.0650 | 1.0200 | 1.0650 | 1.0518 | 3,300 |
02 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0050 | 0.9925 | 91,141 |
29 Dec 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0271 | 3,030 |
28 Dec 2023 | 1.0950 | 1.1200 | 1.0600 | 1.0700 | 1.0567 | 15,147 |
28 Dec 2023 | 0.015 Dividend | |||||
27 Dec 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0024 | 15,499 |
22 Dec 2023 | 1.0300 | 1.0475 | 1.0000 | 1.0000 | 0.9732 | 112,759 |
21 Dec 2023 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 0.9927 | 319,328 |
20 Dec 2023 | 1.0950 | 1.1000 | 1.0800 | 1.1000 | 1.0705 | 17,613 |
19 Dec 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0365 | 54,837 |
18 Dec 2023 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0316 | 93,029 |
15 Dec 2023 | 1.1000 | 1.1000 | 1.0475 | 1.0700 | 1.0413 | 46,810 |
14 Dec 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0511 | 76,251 |
13 Dec 2023 | 0.9900 | 0.9950 | 0.9800 | 0.9900 | 0.9635 | 40,530 |
12 Dec 2023 | 0.9550 | 0.9850 | 0.9550 | 0.9750 | 0.9489 | 54,079 |
11 Dec 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9294 | 12,086 |
08 Dec 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9246 | 51,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |