Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 824,800 |
06 May 2024 | 0.0376 Dividend | |||||
03 May 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4424 | 7,636,600 |
02 May 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 6,084,500 |
30 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4521 | 3,575,600 |
29 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4619 | 6,282,100 |
26 Apr 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4424 | 8,444,400 |
25 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4424 | 5,586,200 |
24 Apr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.4619 | 8,231,545 |
23 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4521 | 4,315,500 |
22 Apr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4424 | 4,130,700 |
19 Apr 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4132 | 8,114,400 |
18 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4229 | 5,737,900 |
17 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4132 | 2,891,700 |
16 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4229 | 7,601,400 |
15 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4327 | 5,585,300 |
12 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 3,180,000 |
11 Apr 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4424 | 11,623,700 |
09 Apr 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4327 | 4,465,800 |
08 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4424 | 8,541,200 |
05 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4327 | 10,914,500 |
04 Apr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4132 | 6,548,600 |
03 Apr 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4229 | 7,551,900 |
02 Apr 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4132 | 21,300,100 |
01 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 8,280,100 |
28 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 3,260,400 |
27 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 8,943,100 |
26 Mar 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 3,727,500 |
25 Mar 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 6,087,600 |
22 Mar 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 2,247,100 |
21 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,956,900 |
20 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,411,000 |
19 Mar 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 3,567,800 |
18 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3449 | 1,925,800 |
15 Mar 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3547 | 7,656,200 |
14 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 4,660,900 |
13 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 5,228,700 |
12 Mar 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3352 | 8,392,200 |
11 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3254 | 1,533,100 |
08 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 3,075,300 |
07 Mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3157 | 5,143,800 |
06 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3157 | 5,770,600 |
05 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3254 | 5,836,100 |
04 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3254 | 2,969,100 |
01 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3254 | 6,187,000 |
29 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3157 | 3,846,600 |
28 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 3,233,600 |
27 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3352 | 7,752,700 |
26 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 4,040,900 |
23 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,942,500 |
22 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 2,898,100 |
21 Feb 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 3,661,900 |
20 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 758,300 |
19 Feb 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3547 | 5,550,200 |
16 Feb 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3742 | 14,439,800 |
15 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3157 | 10,163,900 |
14 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 6,070,400 |
13 Feb 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 2,403,800 |
09 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 1,094,800 |
08 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,836,600 |
07 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 5,102,300 |
06 Feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 3,478,100 |
05 Feb 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 6,111,500 |
02 Feb 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,918,900 |
01 Feb 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 4,534,900 |
31 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 9,289,800 |
30 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 3,187,500 |
29 Jan 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,617,000 |
26 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3547 | 4,831,300 |
25 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3547 | 1,610,800 |
24 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 1,555,600 |
23 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 1,530,200 |
22 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,341,200 |
19 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3547 | 1,874,400 |
18 Jan 2024 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.3644 | 10,229,700 |
17 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3644 | 8,073,700 |
16 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3742 | 1,041,700 |
15 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 5,178,600 |
12 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3742 | 5,802,800 |
11 Jan 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 2,654,100 |
10 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,678,600 |
09 Jan 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.3742 | 2,339,600 |
08 Jan 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.3937 | 7,642,000 |
05 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3839 | 2,180,300 |
04 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.3839 | 9,876,500 |
03 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.3644 | 4,854,000 |
02 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3742 | 3,449,000 |
29 Dec 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3644 | 6,108,900 |
28 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.3644 | 5,833,900 |
27 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3449 | 1,174,800 |
26 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 1,420,900 |
22 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 3,114,100 |
21 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3254 | 7,741,500 |
20 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3352 | 3,932,800 |
19 Dec 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3449 | 3,693,700 |
18 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3449 | 4,903,300 |
15 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 7,869,900 |
14 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.3742 | 12,187,200 |
13 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3644 | 7,949,900 |
12 Dec 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3547 | 7,302,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |