Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 17,400 |
18 Apr 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 14,000 |
17 Apr 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 7,700 |
16 Apr 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 118,400 |
15 Apr 2024 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 73,100 |
12 Apr 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 68,100 |
11 Apr 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 33,600 |
10 Apr 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 71,500 |
09 Apr 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 152,200 |
08 Apr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 10,000 |
05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
04 Apr 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 46,100 |
03 Apr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,146,800 |
02 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 37,300 |
01 Apr 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 97,100 |
28 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 9,600 |
27 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 19,400 |
26 Mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 4,900 |
25 Mar 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,000 |
22 Mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 806,600 |
21 Mar 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,400,000 |
20 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,100 |
19 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 1,561,000 |
18 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 6,900 |
15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 144,500 |
14 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 27,500 |
13 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 41,100 |
12 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 35,700 |
11 Mar 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 8,000 |
08 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 55,300 |
07 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 64,800 |
06 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 81,400 |
05 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 114,100 |
04 Mar 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 15,200 |
01 Mar 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 128,400 |
29 Feb 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 288,700 |
28 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 1,470,500 |
27 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 234,100 |
26 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,700 |
23 Feb 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 40,400 |
22 Feb 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 8,300 |
21 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 3,400 |
20 Feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 13,700 |
16 Feb 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 219,400 |
15 Feb 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 18,200 |
14 Feb 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 529,200 |
13 Feb 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 50,700 |
12 Feb 2024 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 233,800 |
09 Feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 47,500 |
08 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 17,900 |
07 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 218,900 |
06 Feb 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 151,300 |
05 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 204,900 |
02 Feb 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 9,100 |
01 Feb 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 185,700 |
31 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 7,400 |
30 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 152,600 |
29 Jan 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 16,500 |
26 Jan 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 2,700 |
25 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 12,400 |
24 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
23 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 11,300 |
22 Jan 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 351,100 |
19 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 17,900 |
18 Jan 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,300 |
17 Jan 2024 | 1.4400 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 71,600 |
16 Jan 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 58,100 |
12 Jan 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 15,000 |
11 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 15,400 |
10 Jan 2024 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 64,600 |
09 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
08 Jan 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 63,700 |
05 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 253,100 |
04 Jan 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 261,200 |
03 Jan 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 5,000 |
02 Jan 2024 | 1.6000 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 114,500 |
29 Dec 2023 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 18,600 |
28 Dec 2023 | 1.5700 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 31,400 |
28 Dec 2023 | 0.03 Dividend | |||||
27 Dec 2023 | 1.5100 | 1.6300 | 1.5100 | 1.5900 | 1.5600 | 35,400 |
26 Dec 2023 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5600 | 27,600 |
22 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5698 | 59,200 |
21 Dec 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5698 | 33,800 |
20 Dec 2023 | 1.5900 | 1.6200 | 1.5900 | 1.5900 | 1.5600 | 117,300 |
19 Dec 2023 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5502 | 23,000 |
18 Dec 2023 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5502 | 16,900 |
15 Dec 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5502 | 46,900 |
14 Dec 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.5698 | 33,300 |
13 Dec 2023 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5306 | 56,500 |
12 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.5698 | 45,800 |
11 Dec 2023 | 1.6200 | 1.6500 | 1.6100 | 1.6400 | 1.6091 | 32,100 |
08 Dec 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.5894 | 21,100 |
07 Dec 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6483 | 4,112,500 |
06 Dec 2023 | 1.7200 | 1.7300 | 1.6300 | 1.6600 | 1.6287 | 5,468,400 |
05 Dec 2023 | 1.6000 | 1.6600 | 1.6000 | 1.6400 | 1.6091 | 12,400 |
04 Dec 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5502 | 19,300 |
01 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5600 | 26,000 |
30 Nov 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4717 | 1,800 |
29 Nov 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.4815 | 3,700 |
28 Nov 2023 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.5698 | 98,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |