Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 8,139 |
02 May 2024 | 1.1850 | 1.1925 | 1.1800 | 1.1900 | 1.1900 | 22,927 |
01 May 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1800 | 76,020 |
30 Apr 2024 | 1.1900 | 1.2000 | 1.1850 | 1.1900 | 1.1900 | 39,461 |
29 Apr 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1850 | 1.1850 | 104,460 |
26 Apr 2024 | 1.1900 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 48,631 |
24 Apr 2024 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | 59,719 |
23 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 148,855 |
22 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1950 | 60,046 |
19 Apr 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 10,856 |
18 Apr 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 3,929 |
17 Apr 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1900 | 1.1900 | 33,428 |
16 Apr 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 4,868 |
15 Apr 2024 | 1.1950 | 1.2125 | 1.1950 | 1.2100 | 1.2100 | 52,618 |
12 Apr 2024 | 1.1900 | 1.1925 | 1.1800 | 1.1800 | 1.1800 | 52,147 |
11 Apr 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1850 | 1.1850 | 21,040 |
10 Apr 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1800 | 1.1800 | 141,089 |
09 Apr 2024 | 1.1950 | 1.2000 | 1.1900 | 1.1950 | 1.1950 | 95,905 |
08 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 15,879 |
05 Apr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 24,266 |
04 Apr 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2300 | 1.2300 | 35,685 |
03 Apr 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2350 | 1.2350 | 110,356 |
02 Apr 2024 | 1.2050 | 1.2150 | 1.1800 | 1.2150 | 1.2150 | 22,320 |
28 Mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2050 | 1.2050 | 1,539,210 |
27 Mar 2024 | 1.1900 | 1.2050 | 1.1900 | 1.2050 | 1.2050 | 17,874 |
26 Mar 2024 | 1.1850 | 1.2050 | 1.1850 | 1.2000 | 1.2000 | 40,307 |
25 Mar 2024 | 1.2050 | 1.2100 | 1.1850 | 1.1900 | 1.1900 | 10,226 |
22 Mar 2024 | 1.1850 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 23,827 |
21 Mar 2024 | 1.2050 | 1.2250 | 1.1800 | 1.1850 | 1.1850 | 277,946 |
21 Mar 2024 | 0.015 Dividend | |||||
20 Mar 2024 | 1.2000 | 1.2100 | 1.1750 | 1.2050 | 1.1900 | 57,063 |
19 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1752 | 262,482 |
18 Mar 2024 | 1.1850 | 1.2350 | 1.1750 | 1.2350 | 1.2196 | 68,124 |
15 Mar 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1850 | 1.1702 | 61,623 |
14 Mar 2024 | 1.1750 | 1.1850 | 1.1700 | 1.1850 | 1.1702 | 33,583 |
13 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1604 | 57,614 |
12 Mar 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1554 | 3,246 |
11 Mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1750 | 1.1604 | 47,278 |
08 Mar 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1554 | 31,745 |
07 Mar 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1800 | 1.1653 | 10,832 |
06 Mar 2024 | 1.1800 | 1.1825 | 1.1750 | 1.1750 | 1.1604 | 111,727 |
05 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1800 | 1.1653 | 62,578 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1702 | 37,229 |
01 Mar 2024 | 1.1950 | 1.2000 | 1.1850 | 1.1900 | 1.1752 | 52,332 |
29 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1653 | 1,224,028 |
28 Feb 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1950 | 1.1801 | 4,976 |
27 Feb 2024 | 1.2000 | 1.2025 | 1.1850 | 1.1900 | 1.1752 | 265,201 |
26 Feb 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1801 | 30,466 |
23 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1752 | 62,195 |
22 Feb 2024 | 1.1800 | 1.1950 | 1.1500 | 1.1900 | 1.1752 | 97,928 |
21 Feb 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1653 | 4,005 |
20 Feb 2024 | 1.2050 | 1.2350 | 1.1850 | 1.1900 | 1.1752 | 7,689 |
19 Feb 2024 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.1851 | 3,908 |
16 Feb 2024 | 1.2000 | 1.2025 | 1.1850 | 1.2000 | 1.1851 | 377,730 |
15 Feb 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2000 | 1.1851 | 1,619,625 |
14 Feb 2024 | 1.1950 | 1.2050 | 1.1700 | 1.2050 | 1.1900 | 105,486 |
13 Feb 2024 | 1.2000 | 1.2000 | 1.1925 | 1.2000 | 1.1851 | 9,641 |
12 Feb 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1851 | 47,389 |
09 Feb 2024 | 1.2050 | 1.2200 | 1.1900 | 1.2050 | 1.1900 | 75,754 |
08 Feb 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1851 | 47,503 |
07 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1851 | 240,246 |
06 Feb 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2050 | 1.1900 | 99,269 |
05 Feb 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2500 | 1.2344 | 277,653 |
02 Feb 2024 | 1.2250 | 1.2325 | 1.2100 | 1.2150 | 1.1999 | 68,726 |
01 Feb 2024 | 1.2325 | 1.2325 | 1.2100 | 1.2200 | 1.2048 | 5,092,491 |
31 Jan 2024 | 1.2275 | 1.2550 | 1.2275 | 1.2300 | 1.2147 | 280,124 |
30 Jan 2024 | 1.2250 | 1.2300 | 1.2200 | 1.2200 | 1.2048 | 56,455 |
29 Jan 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2200 | 1.2048 | 615,046 |
25 Jan 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2150 | 1.1999 | 24,653 |
24 Jan 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2100 | 1.1949 | 64,817 |
23 Jan 2024 | 1.2150 | 1.2300 | 1.2000 | 1.2000 | 1.1851 | 12,746 |
22 Jan 2024 | 1.2300 | 1.2450 | 1.2000 | 1.2000 | 1.1851 | 49,903 |
19 Jan 2024 | 1.2250 | 1.2500 | 1.2200 | 1.2300 | 1.2147 | 27,028 |
18 Jan 2024 | 1.2250 | 1.2550 | 1.2250 | 1.2300 | 1.2147 | 32,845 |
17 Jan 2024 | 1.2350 | 1.2500 | 1.2250 | 1.2250 | 1.2098 | 10,833 |
16 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2443 | 16,736 |
15 Jan 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2098 | - |
12 Jan 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2098 | 1,226 |
11 Jan 2024 | 1.2525 | 1.2600 | 1.2450 | 1.2600 | 1.2443 | 3,632 |
10 Jan 2024 | 1.2650 | 1.2700 | 1.2400 | 1.2600 | 1.2443 | 194,020 |
09 Jan 2024 | 1.2450 | 1.2600 | 1.2350 | 1.2350 | 1.2196 | 41,912 |
08 Jan 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2450 | 1.2295 | 6,220 |
05 Jan 2024 | 1.2500 | 1.2650 | 1.2450 | 1.2650 | 1.2493 | 31,679 |
04 Jan 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2550 | 1.2394 | 47,747 |
03 Jan 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2750 | 1.2591 | 18,267 |
02 Jan 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2443 | 25,757 |
29 Dec 2023 | 1.2200 | 1.2650 | 1.2200 | 1.2650 | 1.2493 | 292,874 |
28 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2048 | 10,266 |
27 Dec 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2150 | 1.1999 | 13,642 |
22 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1949 | 969 |
21 Dec 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2048 | 32,060 |
20 Dec 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.1949 | 265,288 |
19 Dec 2023 | 1.1900 | 1.1900 | 1.1750 | 1.1800 | 1.1653 | 40,749 |
18 Dec 2023 | 1.1900 | 1.2025 | 1.1800 | 1.1800 | 1.1653 | 161,287 |
15 Dec 2023 | 1.2150 | 1.2150 | 1.1700 | 1.1800 | 1.1653 | 128,666 |
14 Dec 2023 | 1.1800 | 1.2150 | 1.1600 | 1.2150 | 1.1999 | 40,602 |
13 Dec 2023 | 1.2450 | 1.2450 | 1.0350 | 1.2000 | 1.1851 | 1,173,028 |
12 Dec 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2450 | 1.2295 | 1,528,996 |
11 Dec 2023 | 1.2450 | 1.2750 | 1.2250 | 1.2450 | 1.2295 | 20,425 |
08 Dec 2023 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2344 | 846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |