Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 281,475 |
20 May 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 131,916 |
17 May 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | 43,254 |
16 May 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 57,606 |
15 May 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9350 | 0.9350 | 129,174 |
14 May 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 0.9200 | 148,378 |
13 May 2024 | 0.9050 | 0.9250 | 0.9000 | 0.9200 | 0.9200 | 87,644 |
10 May 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 115,072 |
09 May 2024 | 0.9100 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 127,141 |
08 May 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 86,594 |
07 May 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 129,151 |
06 May 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 215,065 |
03 May 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 154,079 |
02 May 2024 | 0.9450 | 0.9450 | 0.8900 | 0.8950 | 0.8950 | 446,269 |
01 May 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9300 | 0.9300 | 370,577 |
30 Apr 2024 | 0.9600 | 0.9700 | 0.9425 | 0.9700 | 0.9700 | 196,925 |
29 Apr 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 164,643 |
26 Apr 2024 | 0.9900 | 0.9900 | 0.9450 | 0.9500 | 0.9500 | 509,053 |
24 Apr 2024 | 1.0000 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 443,208 |
23 Apr 2024 | 1.0300 | 1.0300 | 1.0075 | 1.0100 | 1.0100 | 52,341 |
22 Apr 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 237,650 |
19 Apr 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 86,909 |
18 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 119,761 |
17 Apr 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 105,047 |
16 Apr 2024 | 1.0350 | 1.0350 | 0.9900 | 0.9950 | 0.9950 | 327,886 |
15 Apr 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 329,531 |
12 Apr 2024 | 1.0300 | 1.0400 | 1.0050 | 1.0100 | 1.0100 | 153,777 |
11 Apr 2024 | 1.0150 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 78,503 |
10 Apr 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0150 | 1.0150 | 196,291 |
09 Apr 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0150 | 1.0150 | 192,121 |
08 Apr 2024 | 1.0350 | 1.0400 | 1.0150 | 1.0350 | 1.0350 | 215,934 |
05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 253,443 |
04 Apr 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 275,739 |
03 Apr 2024 | 1.0850 | 1.0850 | 1.0300 | 1.0800 | 1.0800 | 217,662 |
02 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 260,039 |
28 Mar 2024 | 1.0750 | 1.1100 | 1.0750 | 1.1000 | 1.1000 | 306,402 |
27 Mar 2024 | 1.0700 | 1.1050 | 1.0700 | 1.0950 | 1.0950 | 149,453 |
26 Mar 2024 | 1.0500 | 1.0750 | 1.0450 | 1.0700 | 1.0700 | 262,247 |
25 Mar 2024 | 1.0500 | 1.0800 | 1.0450 | 1.0550 | 1.0550 | 238,429 |
22 Mar 2024 | 1.1000 | 1.1050 | 1.0300 | 1.0500 | 1.0500 | 475,164 |
21 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1050 | 1.1050 | 223,167 |
20 Mar 2024 | 1.0650 | 1.1250 | 1.0600 | 1.0900 | 1.0900 | 633,658 |
19 Mar 2024 | 1.0100 | 1.0550 | 0.9950 | 1.0550 | 1.0550 | 867,981 |
18 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 366,155 |
15 Mar 2024 | 1.0200 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 302,424 |
14 Mar 2024 | 1.0350 | 1.0400 | 1.0175 | 1.0250 | 1.0250 | 148,568 |
13 Mar 2024 | 1.0500 | 1.0750 | 1.0300 | 1.0350 | 1.0350 | 215,623 |
12 Mar 2024 | 1.0400 | 1.0800 | 1.0150 | 1.0550 | 1.0550 | 330,386 |
11 Mar 2024 | 1.0050 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 268,143 |
08 Mar 2024 | 1.0350 | 1.0500 | 0.9950 | 1.0100 | 1.0100 | 486,485 |
07 Mar 2024 | 1.0300 | 1.0750 | 1.0250 | 1.0250 | 1.0250 | 888,197 |
06 Mar 2024 | 1.0300 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 170,847 |
05 Mar 2024 | 1.0300 | 1.0450 | 1.0150 | 1.0200 | 1.0200 | 177,809 |
04 Mar 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 410,167 |
04 Mar 2024 | 0.03 Dividend | |||||
01 Mar 2024 | 1.0850 | 1.0900 | 1.0300 | 1.0900 | 1.0600 | 279,730 |
29 Feb 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0500 | 1.0211 | 380,080 |
28 Feb 2024 | 1.1250 | 1.1300 | 1.0550 | 1.0650 | 1.0357 | 360,331 |
27 Feb 2024 | 1.0900 | 1.1350 | 1.0500 | 1.1300 | 1.0989 | 676,728 |
26 Feb 2024 | 1.2000 | 1.2000 | 0.9800 | 1.1300 | 1.0989 | 2,560,272 |
23 Feb 2024 | 1.2900 | 1.3000 | 1.2250 | 1.2400 | 1.2059 | 276,413 |
22 Feb 2024 | 1.2850 | 1.3050 | 1.2700 | 1.2700 | 1.2350 | 136,633 |
21 Feb 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3050 | 1.2691 | 338,348 |
20 Feb 2024 | 1.4500 | 1.4500 | 1.3150 | 1.3500 | 1.3128 | 620,257 |
19 Feb 2024 | 1.3900 | 1.4550 | 1.3800 | 1.4500 | 1.4101 | 457,321 |
16 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3226 | 269,808 |
15 Feb 2024 | 1.3300 | 1.3700 | 1.3150 | 1.3600 | 1.3226 | 235,544 |
14 Feb 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3250 | 1.2885 | 197,714 |
13 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3450 | 1.3080 | 314,806 |
12 Feb 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.2837 | 518,838 |
09 Feb 2024 | 1.2950 | 1.3050 | 1.2600 | 1.2850 | 1.2496 | 250,676 |
08 Feb 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2253 | 147,837 |
07 Feb 2024 | 1.2200 | 1.3250 | 1.2100 | 1.3200 | 1.2837 | 446,814 |
06 Feb 2024 | 1.2000 | 1.2200 | 1.1750 | 1.2000 | 1.1670 | 146,965 |
05 Feb 2024 | 1.2000 | 1.2000 | 1.1750 | 1.2000 | 1.1670 | 178,686 |
02 Feb 2024 | 1.1700 | 1.2300 | 1.1650 | 1.2300 | 1.1961 | 181,689 |
01 Feb 2024 | 1.2300 | 1.2300 | 1.1650 | 1.1700 | 1.1378 | 323,225 |
31 Jan 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.1864 | 229,981 |
30 Jan 2024 | 1.2450 | 1.2450 | 1.2000 | 1.2100 | 1.1767 | 259,650 |
29 Jan 2024 | 1.1100 | 1.2450 | 1.1100 | 1.2450 | 1.2107 | 501,725 |
25 Jan 2024 | 1.1150 | 1.1400 | 1.1100 | 1.1100 | 1.0794 | 232,099 |
24 Jan 2024 | 1.1350 | 1.1400 | 1.1150 | 1.1150 | 1.0843 | 148,707 |
23 Jan 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1086 | 173,077 |
22 Jan 2024 | 1.1700 | 1.1700 | 1.1050 | 1.1550 | 1.1232 | 358,177 |
19 Jan 2024 | 1.1700 | 1.2000 | 1.1550 | 1.1700 | 1.1378 | 187,566 |
18 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1281 | 627,988 |
17 Jan 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2150 | 1.1816 | 195,036 |
16 Jan 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2156 | 257,456 |
15 Jan 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2700 | 1.2350 | 72,784 |
12 Jan 2024 | 1.2600 | 1.2800 | 1.2450 | 1.2650 | 1.2302 | 306,975 |
11 Jan 2024 | 1.2950 | 1.3300 | 1.2600 | 1.2600 | 1.2253 | 603,314 |
10 Jan 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2950 | 1.2594 | 385,884 |
09 Jan 2024 | 1.2250 | 1.3000 | 1.2200 | 1.2700 | 1.2350 | 774,909 |
08 Jan 2024 | 1.2550 | 1.2600 | 1.1975 | 1.2000 | 1.1670 | 400,990 |
05 Jan 2024 | 1.2600 | 1.2600 | 1.2250 | 1.2550 | 1.2205 | 129,818 |
04 Jan 2024 | 1.2500 | 1.2675 | 1.2400 | 1.2600 | 1.2253 | 209,926 |
03 Jan 2024 | 1.3250 | 1.3250 | 1.2400 | 1.2500 | 1.2156 | 401,287 |
02 Jan 2024 | 1.2700 | 1.3325 | 1.2500 | 1.3100 | 1.2739 | 550,464 |
29 Dec 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2550 | 1.2205 | 257,386 |
28 Dec 2023 | 1.2550 | 1.2650 | 1.2350 | 1.2500 | 1.2156 | 138,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |