Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 46,500 |
03 July 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 55,100 |
02 July 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 3,600 |
01 July 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 22,800 |
28 June 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 42,300 |
27 June 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 13,400 |
26 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 19,000 |
25 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 79,000 |
24 June 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 49,200 |
21 June 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 22,400 |
20 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,500 |
19 June 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 13,800 |
18 June 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 67,600 |
14 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 14,400 |
13 June 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 18,700 |
12 June 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 11,100 |
11 June 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 23,400 |
10 June 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 4,100 |
07 June 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 31,100 |
06 June 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 10,000 |
05 June 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 63,400 |
04 June 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 82,300 |
03 June 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 51,100 |
31 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,100 |
30 May 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 31,500 |
29 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 47,600 |
28 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 36,900 |
27 May 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 23,400 |
24 May 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 48,200 |
23 May 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 84,200 |
21 May 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 42,400 |
20 May 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 39,200 |
20 May 2024 | 0.015 Dividend | |||||
17 May 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0450 | 68,300 |
16 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0450 | 59,200 |
15 May 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0351 | 116,100 |
14 May 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0450 | 21,000 |
13 May 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0351 | 166,000 |
10 May 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0647 | 369,200 |
09 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0056 | 18,200 |
08 May 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0056 | 61,200 |
07 May 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0056 | 41,300 |
06 May 2024 | 1.0100 | 1.0300 | 0.9950 | 1.0100 | 0.9957 | 325,900 |
03 May 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9957 | 233,800 |
02 May 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0100 | 0.9957 | 574,900 |
30 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0154 | 72,500 |
29 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0154 | 44,200 |
26 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0154 | 30,500 |
25 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0056 | 30,200 |
24 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0154 | 68,200 |
23 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0154 | 93,400 |
22 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0154 | 49,000 |
19 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9858 | 82,700 |
18 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 0.9957 | 56,000 |
17 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9858 | 214,500 |
16 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9957 | 96,000 |
15 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0056 | 98,800 |
12 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0056 | 325,800 |
11 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0253 | 207,700 |
09 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0253 | 135,600 |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0253 | 61,800 |
05 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0154 | 24,400 |
04 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0253 | 38,300 |
03 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0253 | 9,300 |
02 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0351 | 500 |
01 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0351 | 11,400 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0253 | 29,000 |
27 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0253 | 8,400 |
26 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0154 | 29,900 |
25 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0253 | 3,000 |
22 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0253 | 2,500 |
21 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0450 | 31,200 |
20 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0253 | 94,800 |
19 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0154 | - |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0154 | 29,800 |
15 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0351 | 1,300 |
14 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0351 | 5,000 |
13 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0253 | 4,400 |
12 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0154 | 12,400 |
11 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0253 | 2,700 |
08 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0351 | 3,100 |
07 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0154 | 9,600 |
06 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0154 | 1,800 |
05 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0154 | 10,600 |
04 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0154 | 47,300 |
01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0351 | 1,000 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0351 | 50,200 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0351 | 26,700 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0351 | 24,500 |
26 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0450 | 77,200 |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0450 | 66,300 |
22 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0351 | 63,600 |
21 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0549 | 20,000 |
20 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0450 | 70,900 |
19 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0647 | 56,300 |
16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0549 | 11,000 |
15 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0549 | 20,100 |
14 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0647 | 29,400 |
13 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0647 | 28,100 |
09 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0647 | 40,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |