Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3050 | 1.3050 | 8,890 |
30 Apr 2024 | 1.3100 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 13,561 |
29 Apr 2024 | 1.2900 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 8,166 |
26 Apr 2024 | 1.3150 | 1.3150 | 1.2900 | 1.2900 | 1.2900 | 9,879 |
25 Apr 2024 | 1.3250 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 14,026 |
24 Apr 2024 | 1.3150 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 69,158 |
23 Apr 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3150 | 1.3150 | 884,937 |
22 Apr 2024 | 1.2900 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 23,811 |
19 Apr 2024 | 1.2850 | 1.2950 | 1.2700 | 1.2900 | 1.2900 | 5,480 |
18 Apr 2024 | 1.2950 | 1.2950 | 1.2750 | 1.2850 | 1.2850 | 10,296 |
17 Apr 2024 | 1.2550 | 1.3150 | 1.2550 | 1.2600 | 1.2600 | 36,061 |
16 Apr 2024 | 1.2750 | 1.2750 | 1.2550 | 1.2550 | 1.2550 | 13,198 |
15 Apr 2024 | 1.2950 | 1.2950 | 1.2750 | 1.2750 | 1.2750 | 16,922 |
12 Apr 2024 | 1.2900 | 1.3150 | 1.2650 | 1.2950 | 1.2950 | 5,462 |
11 Apr 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2900 | 1.2900 | 8,658 |
10 Apr 2024 | 1.2800 | 1.3150 | 1.2700 | 1.3000 | 1.3000 | 5,488 |
09 Apr 2024 | 1.2900 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 35,568 |
08 Apr 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2700 | 1.2700 | 24,698 |
05 Apr 2024 | 1.3050 | 1.3150 | 1.2700 | 1.2900 | 1.2900 | 24,915 |
04 Apr 2024 | 1.2950 | 1.3050 | 1.2850 | 1.2950 | 1.2950 | 32,898 |
03 Apr 2024 | 1.3050 | 1.3300 | 1.2850 | 1.3000 | 1.3000 | 23,513 |
02 Apr 2024 | 1.3000 | 1.3350 | 1.2800 | 1.3050 | 1.3050 | 15,559 |
28 Mar 2024 | 1.3000 | 1.3200 | 1.2550 | 1.3200 | 1.3200 | 34,971 |
28 Mar 2024 | 0.07 Dividend | |||||
27 Mar 2024 | 1.3400 | 1.3650 | 1.3200 | 1.3600 | 1.2900 | 39,446 |
26 Mar 2024 | 1.3150 | 1.3300 | 1.3100 | 1.3250 | 1.2568 | 39,980 |
25 Mar 2024 | 1.2850 | 1.3100 | 1.2850 | 1.3100 | 1.2426 | 35,151 |
22 Mar 2024 | 1.3400 | 1.3450 | 1.2100 | 1.2900 | 1.2236 | 253,719 |
21 Mar 2024 | 1.3400 | 1.3450 | 1.2700 | 1.3400 | 1.2710 | 63,403 |
20 Mar 2024 | 1.3400 | 1.3400 | 1.3250 | 1.3400 | 1.2710 | 8,697 |
19 Mar 2024 | 1.3300 | 1.3450 | 1.3100 | 1.3300 | 1.2615 | 36,383 |
18 Mar 2024 | 1.3300 | 1.3350 | 1.3300 | 1.3300 | 1.2615 | 16,328 |
15 Mar 2024 | 1.3200 | 1.3450 | 1.3200 | 1.3300 | 1.2615 | 17,849 |
14 Mar 2024 | 1.3200 | 1.3350 | 1.3200 | 1.3200 | 1.2521 | 12,497 |
13 Mar 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3150 | 1.2473 | 37,293 |
12 Mar 2024 | 1.3250 | 1.3500 | 1.3100 | 1.3200 | 1.2521 | 29,824 |
11 Mar 2024 | 1.3250 | 1.3500 | 1.3200 | 1.3250 | 1.2568 | 10,391 |
08 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3250 | 1.2568 | 6,710 |
07 Mar 2024 | 1.3500 | 1.3500 | 1.3150 | 1.3200 | 1.2521 | 22,298 |
06 Mar 2024 | 1.3500 | 1.3550 | 1.3200 | 1.3500 | 1.2805 | 28,467 |
05 Mar 2024 | 1.3500 | 1.3500 | 1.3250 | 1.3400 | 1.2710 | 3,848 |
04 Mar 2024 | 1.3250 | 1.3650 | 1.3250 | 1.3350 | 1.2663 | 12,745 |
01 Mar 2024 | 1.3650 | 1.3950 | 1.3300 | 1.3500 | 1.2805 | 15,225 |
29 Feb 2024 | 1.3600 | 1.3950 | 1.3450 | 1.3650 | 1.2947 | 22,322 |
28 Feb 2024 | 1.3250 | 1.3700 | 1.3250 | 1.3600 | 1.2900 | 18,668 |
27 Feb 2024 | 1.3150 | 1.3900 | 1.3150 | 1.3250 | 1.2568 | 54,561 |
26 Feb 2024 | 1.3350 | 1.3350 | 1.3200 | 1.3250 | 1.2568 | 10,921 |
23 Feb 2024 | 1.3100 | 1.3350 | 1.2800 | 1.3200 | 1.2521 | 60,209 |
22 Feb 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3100 | 1.2426 | 29,665 |
21 Feb 2024 | 1.3300 | 1.3500 | 1.3050 | 1.3350 | 1.2663 | 15,260 |
20 Feb 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.2615 | 26,629 |
19 Feb 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3700 | 1.2995 | 38,724 |
16 Feb 2024 | 1.3800 | 1.3900 | 1.3750 | 1.3900 | 1.3185 | 12,878 |
15 Feb 2024 | 1.4200 | 1.4200 | 1.3550 | 1.4100 | 1.3374 | 37,081 |
14 Feb 2024 | 1.3700 | 1.4200 | 1.3300 | 1.4200 | 1.3469 | 64,236 |
13 Feb 2024 | 1.3550 | 1.3950 | 1.3500 | 1.3900 | 1.3185 | 81,070 |
12 Feb 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.2805 | 76,643 |
09 Feb 2024 | 1.2750 | 1.3400 | 1.2750 | 1.3200 | 1.2521 | 146,195 |
08 Feb 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2450 | 1.1809 | 209,714 |
07 Feb 2024 | 1.1800 | 1.1850 | 1.1400 | 1.1850 | 1.1240 | 44,761 |
06 Feb 2024 | 1.1700 | 1.1750 | 1.1500 | 1.1750 | 1.1145 | 5,195 |
05 Feb 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1700 | 1.1098 | 2,984 |
02 Feb 2024 | 1.1800 | 1.2250 | 1.1750 | 1.1900 | 1.1288 | 9,901 |
01 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1193 | 20,571 |
31 Jan 2024 | 1.1600 | 1.1750 | 1.1550 | 1.1700 | 1.1098 | 13,812 |
30 Jan 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.0813 | 11,987 |
29 Jan 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.0908 | 11,628 |
26 Jan 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1500 | 1.0908 | 26,722 |
25 Jan 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.0766 | 15,089 |
24 Jan 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.0861 | 2,814 |
23 Jan 2024 | 1.1550 | 1.1600 | 1.1400 | 1.1500 | 1.0908 | 18,080 |
22 Jan 2024 | 1.1500 | 1.1950 | 1.1500 | 1.1600 | 1.1003 | 5,220 |
19 Jan 2024 | 1.1450 | 1.1650 | 1.1400 | 1.1450 | 1.0861 | 15,294 |
18 Jan 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1450 | 1.0861 | 15,280 |
17 Jan 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1450 | 1.0861 | 45,819 |
16 Jan 2024 | 1.1750 | 1.1900 | 1.1750 | 1.1800 | 1.1193 | 7,484 |
15 Jan 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1145 | 11,101 |
12 Jan 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1750 | 1.1145 | 23,457 |
11 Jan 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1850 | 1.1240 | 6,962 |
10 Jan 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.1430 | 5,077 |
09 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.1382 | 52,056 |
08 Jan 2024 | 1.2250 | 1.2450 | 1.2000 | 1.2150 | 1.1525 | 27,916 |
05 Jan 2024 | 1.2000 | 1.2350 | 1.1900 | 1.2250 | 1.1619 | 33,216 |
04 Jan 2024 | 1.2450 | 1.2650 | 1.2000 | 1.2150 | 1.1525 | 33,530 |
03 Jan 2024 | 1.2200 | 1.2350 | 1.1950 | 1.2200 | 1.1572 | 22,995 |
02 Jan 2024 | 1.2250 | 1.2250 | 1.1950 | 1.2200 | 1.1572 | 37,623 |
29 Dec 2023 | 1.2400 | 1.2450 | 1.2200 | 1.2200 | 1.1572 | 32,245 |
28 Dec 2023 | 1.2300 | 1.2450 | 1.1950 | 1.2350 | 1.1714 | 10,468 |
27 Dec 2023 | 1.2650 | 1.2700 | 1.2250 | 1.2450 | 1.1809 | 20,946 |
22 Dec 2023 | 1.2600 | 1.2850 | 1.2350 | 1.2600 | 1.1951 | 6,659 |
21 Dec 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2650 | 1.1999 | 11,246 |
20 Dec 2023 | 1.2750 | 1.2750 | 1.2450 | 1.2600 | 1.1951 | 2,684 |
19 Dec 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2750 | 1.2094 | 16,900 |
18 Dec 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2550 | 1.1904 | 26,895 |
15 Dec 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.1762 | 22,395 |
14 Dec 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.1477 | 39,157 |
13 Dec 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1098 | 14,051 |
12 Dec 2023 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.0908 | 6,738 |
11 Dec 2023 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.0908 | 27,032 |
08 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.0908 | 13,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |