Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 192,247 |
02 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 192,247 |
01 May 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 349,470 |
30 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 59,785 |
29 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 272,736 |
26 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 109,717 |
24 Apr 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 100,448 |
23 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 47,571 |
22 Apr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 353,135 |
19 Apr 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 40,284 |
18 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 130,277 |
17 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 57,366 |
16 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 220,171 |
15 Apr 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 162,568 |
12 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
11 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 199,888 |
10 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 31,683 |
09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
08 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 74,212 |
05 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 105,461 |
04 Apr 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 108,740 |
03 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 38,515 |
02 Apr 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 161,844 |
28 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 150,119 |
27 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 124,864 |
26 Mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 212,130 |
25 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 125,853 |
22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 236,578 |
21 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 323,119 |
20 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 400,335 |
19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 107,980 |
18 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 481,899 |
15 Mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | 1.1500 | 673,513 |
14 Mar 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 217,017 |
13 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 191,837 |
12 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 114,757 |
11 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,350,236 |
08 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 130,021 |
07 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 55,777 |
06 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 339,392 |
05 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 279,923 |
04 Mar 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 324,072 |
01 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 290,001 |
29 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 234,439 |
28 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 48,583 |
28 Feb 2024 | 0.01625 Dividend | |||||
27 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0938 | 19,635 |
26 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1036 | 82,051 |
23 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0938 | 35,908 |
22 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0938 | 233,879 |
21 Feb 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1332 | 142,960 |
20 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0938 | 198,817 |
19 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.0938 | 119,238 |
16 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1233 | 222,909 |
15 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1036 | 230,825 |
14 Feb 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | 1.1135 | 52,790 |
13 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1529 | 48,303 |
12 Feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1726 | 45,233 |
09 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1529 | 49,335 |
08 Feb 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1726 | 39,094 |
07 Feb 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1529 | 86,471 |
05 Feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1824 | 16,759 |
02 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 214,636 |
01 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 69,775 |
31 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 58,773 |
30 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1726 | 211,519 |
29 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.1923 | 54,110 |
26 Jan 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1529 | 42,012 |
25 Jan 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1332 | 28,176 |
24 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1233 | 258,415 |
23 Jan 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1036 | 1,170,508 |
22 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1430 | 131,262 |
19 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 235,428 |
18 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 218,297 |
17 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1627 | 93,529 |
16 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1627 | 48,972 |
15 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1726 | 220,064 |
12 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1824 | 34,532 |
11 Jan 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1529 | 374,679 |
10 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1627 | 133,131 |
09 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1923 | 23,739 |
08 Jan 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1726 | 9,886 |
05 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1824 | 63,688 |
04 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1923 | 83,928 |
03 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1923 | 92,048 |
29 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1824 | 92,437 |
28 Dec 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1726 | 95,950 |
27 Dec 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1529 | 96,322 |
22 Dec 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1233 | 236,796 |
21 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1135 | 187,904 |
20 Dec 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0938 | 379,534 |
19 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0740 | 162,820 |
18 Dec 2023 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0642 | 286,547 |
15 Dec 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.0938 | 801,908 |
14 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.0839 | 282,756 |
13 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0445 | 199,895 |
12 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0346 | 626,939 |
11 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.0839 | 185,394 |
08 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0543 | 436,838 |
07 Dec 2023 | 1.0500 | 1.0700 | 1.0200 | 1.0700 | 1.0543 | 73,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |