Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 100,061 |
02 May 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 646,888 |
01 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 66,317 |
30 Apr 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 243,046 |
29 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 236,526 |
26 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 180,451 |
24 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 99,300 |
23 Apr 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 371,237 |
22 Apr 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 273,317 |
19 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 407,634 |
18 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 377,403 |
17 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 308,355 |
16 Apr 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 316,179 |
15 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 227,599 |
12 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
11 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 395,308 |
10 Apr 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 335,550 |
09 Apr 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 284,970 |
08 Apr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 150,184 |
05 Apr 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 183,298 |
04 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 197,754 |
03 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 163,499 |
02 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 305,790 |
28 Mar 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 406,987 |
27 Mar 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 288,439 |
26 Mar 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 204,801 |
25 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 487,665 |
22 Mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 267,608 |
21 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 309,853 |
20 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 113,283 |
19 Mar 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 223,768 |
18 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 216,573 |
15 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 3,135,512 |
14 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 361,900 |
13 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 208,241 |
12 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 83,577 |
11 Mar 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 141,407 |
08 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 207,750 |
07 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 154,640 |
06 Mar 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 759,645 |
05 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 277,874 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 589,621 |
01 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 43,143 |
29 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 218,832 |
28 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 548,716 |
27 Feb 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 286,396 |
26 Feb 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 97,301 |
23 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 217,066 |
23 Feb 2024 | 0.02 Dividend | |||||
22 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3200 | 299,814 |
21 Feb 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.3397 | 109,601 |
20 Feb 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3101 | 170,974 |
19 Feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3300 | 1.3101 | 244,588 |
16 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3200 | 402,324 |
15 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3299 | 274,038 |
14 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3397 | 203,797 |
13 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3299 | 139,935 |
12 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3397 | 331,861 |
09 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3397 | 152,747 |
08 Feb 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3594 | 192,140 |
07 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3299 | 525,352 |
05 Feb 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3594 | 237,565 |
02 Feb 2024 | 1.4000 | 1.4300 | 1.3700 | 1.3900 | 1.3693 | 234,864 |
01 Feb 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3791 | 90,829 |
31 Jan 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.3988 | 154,834 |
30 Jan 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.3988 | 84,484 |
29 Jan 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3496 | 124,586 |
26 Jan 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3397 | 65,819 |
25 Jan 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3496 | 93,528 |
24 Jan 2024 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3496 | 2,330,427 |
23 Jan 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3200 | 1.3003 | 2,019,376 |
22 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3397 | 237,711 |
19 Jan 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3693 | 246,323 |
18 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.3791 | 462,219 |
17 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4087 | 397,129 |
16 Jan 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4185 | 46,131 |
15 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3988 | 5,203 |
12 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4087 | 91,658 |
11 Jan 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4400 | 1.4185 | 100,646 |
10 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4185 | 189,474 |
09 Jan 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4382 | 263,663 |
08 Jan 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4284 | 746,021 |
05 Jan 2024 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4185 | 74,735 |
04 Jan 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3988 | 12,254 |
03 Jan 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4185 | 49,036 |
29 Dec 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4185 | 127,482 |
28 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4284 | 86,848 |
27 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3890 | 119,136 |
22 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3890 | 752,644 |
21 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3988 | 202,269 |
20 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4087 | 3,266,685 |
19 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3890 | 289,465 |
18 Dec 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3900 | 1.3693 | 328,136 |
15 Dec 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.3890 | 809,574 |
14 Dec 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3397 | 1,369,439 |
13 Dec 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3594 | 249,398 |
12 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3397 | 754,361 |
11 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3496 | 359,807 |
08 Dec 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3397 | 227,949 |
07 Dec 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3397 | 261,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |