Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.3000 | 1.3050 | 1.2600 | 1.2800 | 1.2800 | 1,453,423 |
18 Apr 2024 | 1.2500 | 1.3050 | 1.2500 | 1.2900 | 1.2900 | 5,969,418 |
17 Apr 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 952,483 |
16 Apr 2024 | 1.2450 | 1.2575 | 1.2200 | 1.2350 | 1.2350 | 1,100,996 |
15 Apr 2024 | 1.2750 | 1.2750 | 1.2550 | 1.2650 | 1.2650 | 660,825 |
12 Apr 2024 | 1.2600 | 1.2750 | 1.2550 | 1.2750 | 1.2750 | 1,297,458 |
11 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 447,822 |
10 Apr 2024 | 1.2700 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 1,035,286 |
09 Apr 2024 | 1.2500 | 1.2800 | 1.2350 | 1.2700 | 1.2700 | 1,961,903 |
08 Apr 2024 | 1.2500 | 1.2575 | 1.2300 | 1.2400 | 1.2400 | 1,361,919 |
05 Apr 2024 | 1.2000 | 1.2450 | 1.2000 | 1.2450 | 1.2450 | 1,954,413 |
04 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2150 | 1.2150 | 881,085 |
03 Apr 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2150 | 1.2150 | 1,269,862 |
02 Apr 2024 | 1.2300 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 2,534,359 |
28 Mar 2024 | 1.2600 | 1.2600 | 1.1975 | 1.2500 | 1.2500 | 1,957,730 |
27 Mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 2,715,520 |
26 Mar 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 2,505,217 |
25 Mar 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 1,201,103 |
22 Mar 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2150 | 1.2150 | 1,464,294 |
21 Mar 2024 | 1.2550 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,045,590 |
21 Mar 2024 | 0.02 Dividend | |||||
20 Mar 2024 | 1.2550 | 1.2750 | 1.2350 | 1.2550 | 1.2350 | 2,692,118 |
19 Mar 2024 | 1.2600 | 1.2700 | 1.2550 | 1.2600 | 1.2399 | 2,844,394 |
18 Mar 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2600 | 1.2399 | 937,014 |
15 Mar 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2550 | 1.2350 | 3,387,341 |
14 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2550 | 1.2350 | 2,474,979 |
13 Mar 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2202 | 3,004,831 |
12 Mar 2024 | 1.2200 | 1.2550 | 1.2100 | 1.2450 | 1.2252 | 3,111,796 |
11 Mar 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2006 | 1,696,607 |
08 Mar 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2250 | 1.2055 | 1,289,397 |
07 Mar 2024 | 1.2000 | 1.2300 | 1.1750 | 1.2300 | 1.2104 | 2,058,213 |
06 Mar 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.1809 | 4,622,008 |
05 Mar 2024 | 1.1700 | 1.2000 | 1.1550 | 1.2000 | 1.1809 | 5,331,587 |
04 Mar 2024 | 1.1600 | 1.1750 | 1.1350 | 1.1700 | 1.1514 | 3,752,945 |
01 Mar 2024 | 1.1300 | 1.1675 | 1.1300 | 1.1550 | 1.1366 | 6,392,080 |
29 Feb 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1250 | 1.1071 | 12,690,355 |
28 Feb 2024 | 1.0450 | 1.0800 | 1.0400 | 1.0750 | 1.0579 | 7,072,556 |
27 Feb 2024 | 1.0450 | 1.0650 | 1.0300 | 1.0450 | 1.0283 | 12,703,571 |
26 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0234 | 2,459,349 |
23 Feb 2024 | 1.0100 | 1.0350 | 1.0075 | 1.0150 | 0.9988 | 2,431,521 |
22 Feb 2024 | 0.9700 | 1.0200 | 0.9550 | 1.0000 | 0.9841 | 4,535,493 |
21 Feb 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9450 | 0.9299 | 1,302,865 |
20 Feb 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9450 | 0.9299 | 834,590 |
19 Feb 2024 | 0.9300 | 0.9450 | 0.9150 | 0.9400 | 0.9250 | 350,753 |
16 Feb 2024 | 0.9350 | 0.9500 | 0.9300 | 0.9450 | 0.9299 | 814,674 |
15 Feb 2024 | 0.9350 | 0.9400 | 0.9250 | 0.9400 | 0.9250 | 513,240 |
14 Feb 2024 | 0.9300 | 0.9375 | 0.9150 | 0.9300 | 0.9152 | 244,827 |
13 Feb 2024 | 0.9100 | 0.9300 | 0.9050 | 0.9300 | 0.9152 | 248,174 |
12 Feb 2024 | 0.9100 | 0.9350 | 0.9100 | 0.9150 | 0.9004 | 142,253 |
09 Feb 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9350 | 0.9201 | 357,632 |
08 Feb 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9400 | 0.9250 | 394,388 |
07 Feb 2024 | 0.9325 | 0.9450 | 0.9325 | 0.9400 | 0.9250 | 443,358 |
06 Feb 2024 | 0.9200 | 0.9350 | 0.9100 | 0.9350 | 0.9201 | 331,131 |
05 Feb 2024 | 0.9100 | 0.9200 | 0.9075 | 0.9200 | 0.9053 | 244,031 |
02 Feb 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.8955 | 761,321 |
01 Feb 2024 | 0.9200 | 0.9250 | 0.9000 | 0.9050 | 0.8906 | 367,128 |
31 Jan 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9300 | 0.9152 | 307,615 |
30 Jan 2024 | 0.9400 | 0.9475 | 0.9300 | 0.9300 | 0.9152 | 763,242 |
29 Jan 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9349 | 1,295,576 |
25 Jan 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9250 | 597,122 |
24 Jan 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9350 | 0.9201 | 404,127 |
23 Jan 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.9250 | 404,882 |
22 Jan 2024 | 0.9200 | 0.9250 | 0.8975 | 0.9200 | 0.9053 | 518,809 |
19 Jan 2024 | 0.9150 | 0.9250 | 0.9150 | 0.9150 | 0.9004 | 182,822 |
18 Jan 2024 | 0.9100 | 0.9250 | 0.9050 | 0.9200 | 0.9053 | 133,248 |
17 Jan 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9200 | 0.9053 | 122,695 |
16 Jan 2024 | 0.9150 | 0.9250 | 0.9100 | 0.9200 | 0.9053 | 190,207 |
15 Jan 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9053 | 15,706 |
12 Jan 2024 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 0.9053 | 236,063 |
11 Jan 2024 | 0.9300 | 0.9350 | 0.9100 | 0.9300 | 0.9152 | 256,447 |
10 Jan 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9250 | 346,494 |
09 Jan 2024 | 0.9150 | 0.9200 | 0.9000 | 0.9150 | 0.9004 | 371,861 |
08 Jan 2024 | 0.9200 | 0.9250 | 0.8850 | 0.9100 | 0.8955 | 345,989 |
05 Jan 2024 | 0.9150 | 0.9350 | 0.9050 | 0.9350 | 0.9201 | 492,383 |
04 Jan 2024 | 0.8800 | 0.9200 | 0.8750 | 0.9200 | 0.9053 | 326,194 |
03 Jan 2024 | 0.9150 | 0.9150 | 0.8850 | 0.9000 | 0.8857 | 507,763 |
02 Jan 2024 | 0.9300 | 0.9500 | 0.9275 | 0.9350 | 0.9201 | 530,504 |
29 Dec 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9250 | 303,711 |
28 Dec 2023 | 0.9250 | 0.9300 | 0.9150 | 0.9250 | 0.9103 | 197,803 |
27 Dec 2023 | 0.9100 | 0.9200 | 0.9050 | 0.9200 | 0.9053 | 122,236 |
22 Dec 2023 | 0.9100 | 0.9250 | 0.9100 | 0.9100 | 0.8955 | 111,013 |
21 Dec 2023 | 0.9100 | 0.9350 | 0.9100 | 0.9250 | 0.9103 | 189,078 |
20 Dec 2023 | 0.9000 | 0.9350 | 0.9000 | 0.9300 | 0.9152 | 374,868 |
19 Dec 2023 | 0.9050 | 0.9250 | 0.8900 | 0.9250 | 0.9103 | 509,804 |
18 Dec 2023 | 0.9300 | 0.9300 | 0.9050 | 0.9050 | 0.8906 | 873,885 |
15 Dec 2023 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9201 | 2,043,570 |
14 Dec 2023 | 0.9250 | 0.9675 | 0.9250 | 0.9500 | 0.9349 | 1,607,311 |
13 Dec 2023 | 0.9550 | 0.9600 | 0.9450 | 0.9500 | 0.9349 | 686,964 |
12 Dec 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9450 | 0.9299 | 1,559,538 |
11 Dec 2023 | 0.8950 | 0.9350 | 0.8900 | 0.9300 | 0.9152 | 956,618 |
08 Dec 2023 | 0.9050 | 0.9275 | 0.9050 | 0.9200 | 0.9053 | 852,759 |
07 Dec 2023 | 0.8850 | 0.9200 | 0.8800 | 0.9200 | 0.9053 | 559,662 |
06 Dec 2023 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.9004 | 333,367 |
05 Dec 2023 | 0.9100 | 0.9100 | 0.8850 | 0.9000 | 0.8857 | 909,594 |
04 Dec 2023 | 0.8700 | 0.9150 | 0.8700 | 0.9050 | 0.8906 | 439,700 |
01 Dec 2023 | 0.8750 | 0.9200 | 0.8750 | 0.8950 | 0.8807 | 460,824 |
30 Nov 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.8857 | 841,290 |
29 Nov 2023 | 0.8550 | 0.8850 | 0.8550 | 0.8850 | 0.8709 | 98,448 |
28 Nov 2023 | 0.8600 | 0.8750 | 0.8450 | 0.8750 | 0.8611 | 491,900 |
27 Nov 2023 | 0.8600 | 0.8900 | 0.8600 | 0.8850 | 0.8709 | 251,982 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |