Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.1300 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 1,029,273 |
01 May 2024 | 1.1200 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 367,061 |
30 Apr 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1300 | 1.1300 | 805,326 |
29 Apr 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 296,801 |
29 Apr 2024 | 0.006653 Dividend | |||||
26 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1133 | 255,433 |
24 Apr 2024 | 1.1050 | 1.1050 | 1.0950 | 1.1000 | 1.0935 | 315,571 |
23 Apr 2024 | 1.1000 | 1.1100 | 1.0950 | 1.0950 | 1.0885 | 587,507 |
22 Apr 2024 | 1.0900 | 1.1050 | 1.0850 | 1.1000 | 1.0935 | 534,708 |
19 Apr 2024 | 1.1150 | 1.1150 | 1.0550 | 1.0700 | 1.0636 | 1,364,491 |
18 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1034 | 2,070,336 |
17 Apr 2024 | 1.1100 | 1.1300 | 1.1050 | 1.1100 | 1.1034 | 1,040,392 |
16 Apr 2024 | 1.1000 | 1.1150 | 1.0850 | 1.1000 | 1.0935 | 489,316 |
15 Apr 2024 | 1.0900 | 1.1000 | 1.0850 | 1.1000 | 1.0935 | 368,892 |
12 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0835 | 965,233 |
11 Apr 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0885 | 541,182 |
10 Apr 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.0984 | 1,034,523 |
09 Apr 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1050 | 1.0984 | 1,333,482 |
08 Apr 2024 | 1.1150 | 1.1150 | 1.1050 | 1.1100 | 1.1034 | 646,465 |
05 Apr 2024 | 1.1050 | 1.1150 | 1.1000 | 1.1150 | 1.1084 | 294,282 |
04 Apr 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1050 | 1.0984 | 438,425 |
03 Apr 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0984 | 389,080 |
02 Apr 2024 | 1.1300 | 1.1300 | 1.1150 | 1.1150 | 1.1084 | 382,242 |
28 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1233 | 517,818 |
27 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.1133 | 465,208 |
27 Mar 2024 | 0.006857 Dividend | |||||
26 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0916 | 405,560 |
25 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1064 | 283,054 |
22 Mar 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1050 | 1.0916 | 312,395 |
21 Mar 2024 | 1.1100 | 1.1200 | 1.1050 | 1.1100 | 1.0966 | 433,944 |
20 Mar 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1000 | 1.0867 | 862,477 |
19 Mar 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1100 | 1.0966 | 257,222 |
18 Mar 2024 | 1.0950 | 1.1300 | 1.0950 | 1.1300 | 1.1163 | 515,893 |
15 Mar 2024 | 1.1100 | 1.1100 | 1.0950 | 1.0950 | 1.0817 | 352,140 |
14 Mar 2024 | 1.0950 | 1.1200 | 1.0950 | 1.1000 | 1.0867 | 368,850 |
13 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0768 | 526,788 |
12 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0768 | 503,536 |
11 Mar 2024 | 1.1000 | 1.1050 | 1.0950 | 1.0950 | 1.0817 | 394,821 |
08 Mar 2024 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.0867 | 467,983 |
07 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0950 | 1.0817 | 373,865 |
06 Mar 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0850 | 1.0719 | 490,217 |
05 Mar 2024 | 1.0950 | 1.1000 | 1.0850 | 1.1000 | 1.0867 | 351,129 |
04 Mar 2024 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0817 | 848,898 |
01 Mar 2024 | 1.0850 | 1.0900 | 1.0820 | 1.0850 | 1.0719 | 197,096 |
29 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0669 | 476,662 |
28 Feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0850 | 1.0719 | 595,724 |
28 Feb 2024 | 0.006395 Dividend | |||||
27 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0606 | 165,654 |
26 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0704 | 199,291 |
23 Feb 2024 | 1.0850 | 1.0850 | 1.0750 | 1.0800 | 1.0606 | 344,996 |
22 Feb 2024 | 1.0800 | 1.0950 | 1.0750 | 1.0900 | 1.0704 | 352,727 |
21 Feb 2024 | 1.0850 | 1.0900 | 1.0750 | 1.0750 | 1.0557 | 194,022 |
20 Feb 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0850 | 1.0655 | 357,363 |
19 Feb 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0750 | 1.0557 | 371,101 |
16 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0700 | 1.0508 | 677,435 |
15 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0459 | 426,396 |
14 Feb 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0650 | 1.0459 | 383,626 |
13 Feb 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0650 | 1.0459 | 377,850 |
12 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0508 | 512,929 |
09 Feb 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0508 | 573,311 |
08 Feb 2024 | 1.0750 | 1.0950 | 1.0700 | 1.0900 | 1.0704 | 479,949 |
07 Feb 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0750 | 1.0557 | 390,334 |
06 Feb 2024 | 1.0650 | 1.0750 | 1.0650 | 1.0700 | 1.0508 | 243,366 |
05 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0410 | 549,769 |
02 Feb 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0800 | 1.0606 | 154,306 |
01 Feb 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0800 | 1.0606 | 165,842 |
31 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0606 | 575,173 |
30 Jan 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0508 | 243,568 |
30 Jan 2024 | 0.006824 Dividend | |||||
29 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0441 | 328,998 |
25 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0538 | 208,051 |
24 Jan 2024 | 1.0950 | 1.0950 | 1.0700 | 1.0700 | 1.0441 | 924,702 |
23 Jan 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0636 | 529,146 |
22 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 161,570 |
19 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 176,167 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 148,284 |
16 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 231,971 |
15 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0950 | 1.0685 | 214,922 |
12 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 345,438 |
11 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0685 | 199,563 |
10 Jan 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0636 | 66,222 |
09 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 131,576 |
08 Jan 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0685 | 288,187 |
05 Jan 2024 | 1.0900 | 1.0950 | 1.0900 | 1.0900 | 1.0636 | 144,167 |
04 Jan 2024 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0587 | 285,349 |
03 Jan 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0685 | 240,495 |
02 Jan 2024 | 1.0850 | 1.0850 | 1.0800 | 1.0800 | 1.0538 | 399,141 |
29 Dec 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0538 | 122,882 |
28 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0587 | 213,518 |
28 Dec 2023 | 0.006805 Dividend | |||||
27 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0570 | 60,890 |
22 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0900 | 1.0570 | 468,667 |
21 Dec 2023 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0618 | 325,467 |
20 Dec 2023 | 1.0900 | 1.1000 | 1.0850 | 1.0850 | 1.0521 | 452,968 |
19 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0521 | 682,461 |
18 Dec 2023 | 1.0950 | 1.1000 | 1.0850 | 1.0850 | 1.0521 | 262,431 |
15 Dec 2023 | 1.0750 | 1.1050 | 1.0750 | 1.0950 | 1.0618 | 977,286 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.0800 | 1.0900 | 1.0750 | 1.0800 | 1.0473 | 374,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |