Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Sept 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 7,390 |
22 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 20,000 |
21 Sept 2023 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 57,205 |
20 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 54,443 |
19 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
18 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
15 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,400 |
14 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
13 Sept 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1,172 |
12 Sept 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
11 Sept 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 69,693 |
08 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
07 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7,722 |
06 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 9,021 |
05 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 193 |
04 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 5,761 |
01 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
31 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
30 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
29 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7,427 |
28 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
25 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
24 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
23 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
22 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
21 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 14,000 |
18 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
17 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
16 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
15 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,150 |
14 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
11 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
10 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 220 |
09 Aug 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
08 Aug 2023 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 8,324 |
07 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
04 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
03 Aug 2023 | 1.1300 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 50,494 |
02 Aug 2023 | 1.1400 | 1.1450 | 1.1400 | 1.1450 | 1.1450 | 46,036 |
01 Aug 2023 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 15,000 |
31 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
28 July 2023 | 1.1450 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 25,000 |
27 July 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
26 July 2023 | 1.1500 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 90,248 |
25 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,552 |
24 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,549 |
21 July 2023 | 1.1400 | 1.1400 | 1.1250 | 1.1250 | 1.1250 | 10,954 |
20 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
19 July 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
18 July 2023 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 18,804 |
17 July 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 480 |
17 July 2023 | 0.005 Dividend | |||||
14 July 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1200 | 1.1150 | 12,695 |
13 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | 22 |
12 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | - |
11 July 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1349 | 3,068 |
10 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
07 July 2023 | 1.1250 | 1.1250 | 1.1100 | 1.1200 | 1.1150 | 101,374 |
06 July 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | 24 |
05 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
04 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
03 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | - |
30 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 31,164 |
29 June 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1200 | - |
28 June 2023 | 1.1300 | 1.1450 | 1.1250 | 1.1250 | 1.1200 | 7,376 |
27 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 5,319 |
26 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 5,000 |
23 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 24,014 |
22 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | - |
21 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1050 | 1,592 |
20 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1150 | 436,072 |
19 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
16 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 16,952 |
15 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,543 |
14 June 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0951 | 800 |
13 June 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0951 | 59,686 |
09 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
08 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
07 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | 1 |
06 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | - |
05 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1100 | 2 |
02 June 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 3,250 |
01 June 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 9,257 |
31 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
30 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
29 May 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 1,083 |
26 May 2023 | 1.1150 | 1.1150 | 1.0900 | 1.0900 | 1.0851 | 162 |
25 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
24 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
23 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0951 | 64,036 |
22 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
19 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 22,000 |
18 May 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0851 | 1,827 |
17 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 633 |
16 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
15 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | 344 |
12 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 4,000 |
11 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | - |
10 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0951 | 1 |
09 May 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0851 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |