Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1700 | 1.1775 | 1.1600 | 1.1650 | 1.1650 | 510,771 |
02 May 2024 | 1.1800 | 1.1850 | 1.1600 | 1.1600 | 1.1600 | 536,778 |
01 May 2024 | 1.1750 | 1.1850 | 1.1625 | 1.1700 | 1.1700 | 516,991 |
30 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1850 | 1.1850 | 242,610 |
29 Apr 2024 | 1.1850 | 1.2000 | 1.1775 | 1.2000 | 1.2000 | 621,812 |
26 Apr 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1800 | 1.1800 | 591,155 |
24 Apr 2024 | 1.2200 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 393,670 |
23 Apr 2024 | 1.2300 | 1.2400 | 1.2050 | 1.2150 | 1.2150 | 819,371 |
22 Apr 2024 | 1.1950 | 1.2200 | 1.1900 | 1.2150 | 1.2150 | 1,102,561 |
19 Apr 2024 | 1.2200 | 1.2200 | 1.1750 | 1.1850 | 1.1850 | 1,125,187 |
18 Apr 2024 | 1.2100 | 1.2200 | 1.2025 | 1.2200 | 1.2200 | 786,522 |
17 Apr 2024 | 1.2300 | 1.2350 | 1.2050 | 1.2050 | 1.2050 | 568,885 |
16 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2250 | 1.2250 | 776,866 |
15 Apr 2024 | 1.2600 | 1.2800 | 1.2400 | 1.2550 | 1.2550 | 428,759 |
12 Apr 2024 | 1.2800 | 1.2825 | 1.2600 | 1.2650 | 1.2650 | 455,614 |
11 Apr 2024 | 1.2650 | 1.2925 | 1.2600 | 1.2850 | 1.2850 | 382,530 |
10 Apr 2024 | 1.2850 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 495,970 |
09 Apr 2024 | 1.2950 | 1.3075 | 1.2800 | 1.2800 | 1.2800 | 548,487 |
08 Apr 2024 | 1.3200 | 1.3200 | 1.2850 | 1.2950 | 1.2950 | 360,870 |
05 Apr 2024 | 1.2650 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 228,610 |
04 Apr 2024 | 1.2700 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 564,888 |
03 Apr 2024 | 1.3000 | 1.3250 | 1.2650 | 1.2750 | 1.2750 | 1,014,658 |
02 Apr 2024 | 1.3250 | 1.3400 | 1.2900 | 1.3050 | 1.3050 | 866,079 |
28 Mar 2024 | 1.3050 | 1.3425 | 1.3050 | 1.3350 | 1.3350 | 1,117,252 |
27 Mar 2024 | 1.2850 | 1.3100 | 1.2650 | 1.3000 | 1.3000 | 806,240 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 1.2950 | 1.3125 | 1.2850 | 1.3100 | 1.2800 | 617,066 |
25 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2950 | 1.2653 | 622,315 |
22 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2507 | 513,870 |
21 Mar 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2750 | 1.2458 | 619,759 |
20 Mar 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2550 | 1.2263 | 516,168 |
19 Mar 2024 | 1.2300 | 1.2650 | 1.2300 | 1.2550 | 1.2263 | 876,617 |
18 Mar 2024 | 1.2350 | 1.2350 | 1.2000 | 1.2200 | 1.1921 | 621,507 |
15 Mar 2024 | 1.2050 | 1.2400 | 1.1950 | 1.2300 | 1.2018 | 1,514,770 |
14 Mar 2024 | 1.2300 | 1.2350 | 1.2050 | 1.2050 | 1.1774 | 871,759 |
13 Mar 2024 | 1.2400 | 1.2450 | 1.2250 | 1.2300 | 1.2018 | 455,726 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.2375 | 1.2400 | 1.2116 | 337,122 |
11 Mar 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2214 | 387,443 |
08 Mar 2024 | 1.2200 | 1.2550 | 1.2200 | 1.2450 | 1.2165 | 422,467 |
07 Mar 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2200 | 1.1921 | 717,760 |
06 Mar 2024 | 1.2050 | 1.2150 | 1.1900 | 1.2150 | 1.1872 | 513,746 |
05 Mar 2024 | 1.2300 | 1.2350 | 1.2000 | 1.2000 | 1.1725 | 405,539 |
04 Mar 2024 | 1.1950 | 1.2250 | 1.1950 | 1.2000 | 1.1725 | 585,876 |
01 Mar 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1750 | 1.1481 | 951,204 |
29 Feb 2024 | 1.1600 | 1.1675 | 1.1375 | 1.1650 | 1.1383 | 1,106,701 |
28 Feb 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1500 | 1.1237 | 2,247,748 |
27 Feb 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1650 | 1.1383 | 1,175,890 |
26 Feb 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1334 | 886,145 |
23 Feb 2024 | 1.1950 | 1.1950 | 1.1550 | 1.1650 | 1.1383 | 926,322 |
22 Feb 2024 | 1.1700 | 1.1725 | 1.1350 | 1.1650 | 1.1383 | 1,765,408 |
21 Feb 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1334 | 2,450,505 |
20 Feb 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2100 | 1.1823 | 1,354,834 |
19 Feb 2024 | 1.2600 | 1.2600 | 1.2125 | 1.2350 | 1.2067 | 1,142,250 |
16 Feb 2024 | 1.2800 | 1.3075 | 1.2500 | 1.2500 | 1.2214 | 1,413,160 |
15 Feb 2024 | 1.2750 | 1.2850 | 1.2500 | 1.2650 | 1.2360 | 382,881 |
14 Feb 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2214 | 485,505 |
13 Feb 2024 | 1.2750 | 1.2800 | 1.2650 | 1.2650 | 1.2360 | 266,289 |
12 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2750 | 1.2458 | 462,803 |
09 Feb 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2850 | 1.2556 | 468,395 |
08 Feb 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2750 | 1.2458 | 346,761 |
07 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2650 | 1.2360 | 551,744 |
06 Feb 2024 | 1.2450 | 1.2475 | 1.2200 | 1.2400 | 1.2116 | 942,484 |
05 Feb 2024 | 1.2700 | 1.2850 | 1.2350 | 1.2450 | 1.2165 | 762,934 |
02 Feb 2024 | 1.2800 | 1.2950 | 1.2700 | 1.2700 | 1.2409 | 744,775 |
01 Feb 2024 | 1.3250 | 1.3250 | 1.2750 | 1.2850 | 1.2556 | 811,799 |
31 Jan 2024 | 1.3150 | 1.3300 | 1.3050 | 1.3250 | 1.2947 | 973,553 |
30 Jan 2024 | 1.2900 | 1.3250 | 1.2850 | 1.3150 | 1.2849 | 772,163 |
29 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2605 | 964,809 |
25 Jan 2024 | 1.2850 | 1.2850 | 1.2575 | 1.2750 | 1.2458 | 564,784 |
24 Jan 2024 | 1.2550 | 1.2900 | 1.2500 | 1.2800 | 1.2507 | 733,487 |
23 Jan 2024 | 1.2850 | 1.2850 | 1.2550 | 1.2600 | 1.2311 | 570,332 |
22 Jan 2024 | 1.2700 | 1.2950 | 1.2700 | 1.2900 | 1.2605 | 210,812 |
19 Jan 2024 | 1.2900 | 1.2950 | 1.2550 | 1.2700 | 1.2409 | 614,550 |
18 Jan 2024 | 1.3150 | 1.3200 | 1.2800 | 1.2900 | 1.2605 | 643,351 |
17 Jan 2024 | 1.3300 | 1.3300 | 1.3175 | 1.3200 | 1.2898 | 510,512 |
16 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.2995 | 230,012 |
15 Jan 2024 | 1.3300 | 1.3350 | 1.3250 | 1.3275 | 1.2971 | 22,495 |
12 Jan 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3250 | 1.2947 | 517,845 |
11 Jan 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3150 | 1.2849 | 210,775 |
10 Jan 2024 | 1.3200 | 1.3250 | 1.3100 | 1.3100 | 1.2800 | 548,390 |
09 Jan 2024 | 1.3400 | 1.3400 | 1.3175 | 1.3250 | 1.2947 | 491,262 |
08 Jan 2024 | 1.3550 | 1.3550 | 1.3150 | 1.3300 | 1.2995 | 268,605 |
05 Jan 2024 | 1.3300 | 1.3550 | 1.3250 | 1.3350 | 1.3044 | 683,723 |
04 Jan 2024 | 1.3200 | 1.3350 | 1.2975 | 1.3300 | 1.2995 | 372,377 |
03 Jan 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.2800 | 351,480 |
02 Jan 2024 | 1.3400 | 1.3500 | 1.3250 | 1.3400 | 1.3093 | 509,181 |
29 Dec 2023 | 1.3500 | 1.3600 | 1.3350 | 1.3400 | 1.3093 | 276,487 |
28 Dec 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3450 | 1.3142 | 257,282 |
28 Dec 2023 | 0.03 Dividend | |||||
27 Dec 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.2995 | 482,566 |
22 Dec 2023 | 1.3550 | 1.3550 | 1.3250 | 1.3250 | 1.2661 | 524,288 |
21 Dec 2023 | 1.3500 | 1.3650 | 1.3450 | 1.3450 | 1.2852 | 323,835 |
20 Dec 2023 | 1.3400 | 1.3650 | 1.3350 | 1.3500 | 1.2900 | 526,525 |
19 Dec 2023 | 1.3400 | 1.3550 | 1.3225 | 1.3400 | 1.2804 | 704,694 |
18 Dec 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.2709 | 484,458 |
15 Dec 2023 | 1.3800 | 1.3850 | 1.3600 | 1.3650 | 1.3043 | 964,965 |
14 Dec 2023 | 1.3600 | 1.3700 | 1.3550 | 1.3550 | 1.2948 | 1,128,840 |
13 Dec 2023 | 1.3600 | 1.3600 | 1.3250 | 1.3300 | 1.2709 | 582,896 |
12 Dec 2023 | 1.3550 | 1.3550 | 1.3350 | 1.3450 | 1.2852 | 516,623 |
11 Dec 2023 | 1.3400 | 1.3800 | 1.3350 | 1.3350 | 1.2757 | 2,587,832 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |