Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 1.3500 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 260,616 |
03 Oct 2024 | 1.3500 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 212,117 |
02 Oct 2024 | 1.3550 | 1.3750 | 1.3300 | 1.3600 | 1.3600 | 137,718 |
01 Oct 2024 | 1.3650 | 1.3850 | 1.3450 | 1.3750 | 1.3750 | 125,334 |
30 Sept 2024 | 1.3400 | 1.3650 | 1.3150 | 1.3600 | 1.3600 | 873,862 |
27 Sept 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3250 | 1.3250 | 185,522 |
26 Sept 2024 | 1.3150 | 1.3750 | 1.3050 | 1.3700 | 1.3700 | 519,955 |
25 Sept 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 180,023 |
24 Sept 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2850 | 1.2850 | 131,659 |
23 Sept 2024 | 1.3100 | 1.3150 | 1.2800 | 1.2900 | 1.2900 | 231,733 |
20 Sept 2024 | 1.3450 | 1.3500 | 1.2950 | 1.3150 | 1.3150 | 672,829 |
19 Sept 2024 | 1.3450 | 1.3700 | 1.3150 | 1.3600 | 1.3600 | 282,984 |
18 Sept 2024 | 1.3050 | 1.3300 | 1.2850 | 1.3050 | 1.3050 | 146,458 |
17 Sept 2024 | 1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 321,695 |
16 Sept 2024 | 1.3000 | 1.3300 | 1.2950 | 1.3100 | 1.3100 | 418,024 |
13 Sept 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 302,767 |
12 Sept 2024 | 1.3100 | 1.3250 | 1.2750 | 1.3100 | 1.3100 | 146,445 |
11 Sept 2024 | 1.3200 | 1.3250 | 1.2800 | 1.3000 | 1.3000 | 126,960 |
11 Sept 2024 | 0.05 Dividend | |||||
10 Sept 2024 | 1.3350 | 1.3600 | 1.3275 | 1.3500 | 1.3000 | 339,965 |
09 Sept 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3250 | 1.2759 | 198,651 |
06 Sept 2024 | 1.3500 | 1.3650 | 1.3400 | 1.3550 | 1.3048 | 343,599 |
05 Sept 2024 | 1.3550 | 1.3850 | 1.3500 | 1.3550 | 1.3048 | 327,548 |
04 Sept 2024 | 1.3600 | 1.3750 | 1.3325 | 1.3450 | 1.2952 | 573,786 |
03 Sept 2024 | 1.3750 | 1.3850 | 1.3550 | 1.3700 | 1.3193 | 234,092 |
02 Sept 2024 | 1.3750 | 1.3850 | 1.3300 | 1.3650 | 1.3144 | 550,933 |
30 Aug 2024 | 1.3950 | 1.3950 | 1.3500 | 1.3500 | 1.3000 | 470,639 |
29 Aug 2024 | 1.3950 | 1.4150 | 1.3600 | 1.3950 | 1.3433 | 419,392 |
28 Aug 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3550 | 1.3048 | 344,326 |
27 Aug 2024 | 1.3900 | 1.3950 | 1.3800 | 1.3900 | 1.3385 | 542,914 |
26 Aug 2024 | 1.4100 | 1.4100 | 1.3775 | 1.3900 | 1.3385 | 409,374 |
23 Aug 2024 | 1.4150 | 1.4350 | 1.4050 | 1.4050 | 1.3530 | 86,370 |
22 Aug 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.3578 | 137,093 |
21 Aug 2024 | 1.4075 | 1.4200 | 1.3650 | 1.4200 | 1.3674 | 157,486 |
20 Aug 2024 | 1.4400 | 1.4400 | 1.3250 | 1.3950 | 1.3433 | 257,128 |
19 Aug 2024 | 1.4200 | 1.4350 | 1.4100 | 1.4200 | 1.3674 | 78,893 |
16 Aug 2024 | 1.4400 | 1.4550 | 1.4150 | 1.4200 | 1.3674 | 44,375 |
15 Aug 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4059 | 23,921 |
14 Aug 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4200 | 1.3674 | 67,789 |
13 Aug 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.3770 | 88,435 |
12 Aug 2024 | 1.4100 | 1.4350 | 1.4100 | 1.4300 | 1.3770 | 47,908 |
09 Aug 2024 | 1.4150 | 1.4150 | 1.3800 | 1.3950 | 1.3433 | 232,924 |
08 Aug 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4050 | 1.3530 | 69,517 |
07 Aug 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4350 | 1.3819 | 68,801 |
06 Aug 2024 | 1.4450 | 1.4550 | 1.4050 | 1.4200 | 1.3674 | 364,970 |
05 Aug 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4600 | 1.4059 | 76,997 |
02 Aug 2024 | 1.4450 | 1.5000 | 1.4400 | 1.5000 | 1.4444 | 736,315 |
01 Aug 2024 | 1.4400 | 1.4800 | 1.4350 | 1.4450 | 1.3915 | 305,168 |
31 July 2024 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.3915 | 1,456,576 |
30 July 2024 | 1.4500 | 1.4650 | 1.4300 | 1.4450 | 1.3915 | 187,848 |
29 July 2024 | 1.4350 | 1.4600 | 1.4350 | 1.4550 | 1.4011 | 27,960 |
26 July 2024 | 1.4400 | 1.4550 | 1.4250 | 1.4350 | 1.3819 | 113,665 |
25 July 2024 | 1.4550 | 1.4550 | 1.4150 | 1.4500 | 1.3963 | 94,911 |
24 July 2024 | 1.4900 | 1.4900 | 1.4250 | 1.4700 | 1.4156 | 204,223 |
23 July 2024 | 1.4500 | 1.4950 | 1.4350 | 1.4900 | 1.4348 | 107,866 |
22 July 2024 | 1.4350 | 1.4500 | 1.4325 | 1.4450 | 1.3915 | 7,970 |
19 July 2024 | 1.4600 | 1.4650 | 1.4100 | 1.4400 | 1.3867 | 3,460,692 |
18 July 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4200 | 1.3674 | 1,915,340 |
17 July 2024 | 1.4525 | 1.4525 | 1.4050 | 1.4200 | 1.3674 | 232,924 |
16 July 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4059 | 247,185 |
15 July 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.3963 | 169,114 |
12 July 2024 | 1.4450 | 1.4650 | 1.4450 | 1.4650 | 1.4107 | 59,166 |
11 July 2024 | 1.4550 | 1.4650 | 1.4400 | 1.4400 | 1.3867 | 39,517 |
10 July 2024 | 1.4400 | 1.4700 | 1.4350 | 1.4600 | 1.4059 | 69,530 |
09 July 2024 | 1.4550 | 1.4600 | 1.4175 | 1.4500 | 1.3963 | 41,276 |
08 July 2024 | 1.4600 | 1.4650 | 1.4400 | 1.4600 | 1.4059 | 16,142 |
05 July 2024 | 1.4650 | 1.4900 | 1.4300 | 1.4600 | 1.4059 | 108,332 |
04 July 2024 | 1.4950 | 1.5000 | 1.4600 | 1.4750 | 1.4204 | 34,478 |
03 July 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.4444 | 19,346 |
02 July 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4600 | 1.4059 | 39,522 |
01 July 2024 | 1.4700 | 1.4700 | 1.4450 | 1.4500 | 1.3963 | 21,727 |
28 June 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4600 | 1.4059 | 15,599 |
27 June 2024 | 1.4500 | 1.4550 | 1.4350 | 1.4450 | 1.3915 | 42,026 |
26 June 2024 | 1.4550 | 1.4700 | 1.4300 | 1.4500 | 1.3963 | 67,589 |
25 June 2024 | 1.4750 | 1.5100 | 1.4400 | 1.4950 | 1.4396 | 73,389 |
24 June 2024 | 1.5850 | 1.5850 | 1.4525 | 1.4700 | 1.4156 | 98,534 |
21 June 2024 | 1.4350 | 1.5900 | 1.4350 | 1.5700 | 1.5119 | 352,554 |
20 June 2024 | 1.4050 | 1.4500 | 1.4050 | 1.4500 | 1.3963 | 87,134 |
19 June 2024 | 1.4250 | 1.4400 | 1.4000 | 1.4150 | 1.3626 | 785,583 |
18 June 2024 | 1.4250 | 1.4300 | 1.4050 | 1.4300 | 1.3770 | 18,662 |
17 June 2024 | 1.4350 | 1.4400 | 1.4200 | 1.4400 | 1.3867 | 8,802 |
14 June 2024 | 1.4100 | 1.4150 | 1.4000 | 1.4050 | 1.3530 | 135,946 |
13 June 2024 | 1.4350 | 1.4400 | 1.4050 | 1.4400 | 1.3867 | 31,211 |
12 June 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.3867 | 176,083 |
11 June 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.3481 | 51,965 |
07 June 2024 | 1.4300 | 1.4450 | 1.4200 | 1.4450 | 1.3915 | 13,637 |
06 June 2024 | 1.4400 | 1.4450 | 1.4100 | 1.4450 | 1.3915 | 109,850 |
05 June 2024 | 1.4500 | 1.4600 | 1.4450 | 1.4500 | 1.3963 | 34,781 |
04 June 2024 | 1.4550 | 1.4750 | 1.4450 | 1.4550 | 1.4011 | 57,648 |
03 June 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4600 | 1.4059 | 74,160 |
31 May 2024 | 1.4750 | 1.5000 | 1.4400 | 1.4400 | 1.3867 | 139,169 |
30 May 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4156 | 166,053 |
29 May 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4444 | 72,337 |
28 May 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5200 | 1.4637 | 165,929 |
27 May 2024 | 1.4650 | 1.4950 | 1.4650 | 1.4850 | 1.4300 | 42,383 |
24 May 2024 | 1.4650 | 1.4700 | 1.4600 | 1.4700 | 1.4156 | 111,694 |
23 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4650 | 1.4107 | 82,961 |
22 May 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | 1.4252 | 67,534 |
21 May 2024 | 1.4450 | 1.4800 | 1.4400 | 1.4550 | 1.4011 | 37,368 |
20 May 2024 | 1.4600 | 1.4750 | 1.4450 | 1.4550 | 1.4011 | 34,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |