Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 206,356 |
24 Apr 2024 | 0.9900 | 1.0000 | 0.9750 | 0.9900 | 0.9900 | 455,042 |
23 Apr 2024 | 1.0050 | 1.0200 | 0.9850 | 0.9850 | 0.9850 | 106,579 |
22 Apr 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0050 | 1.0050 | 328,127 |
19 Apr 2024 | 1.0000 | 1.0300 | 0.9850 | 0.9950 | 0.9950 | 282,256 |
18 Apr 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | 127,171 |
17 Apr 2024 | 0.9850 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 49,233 |
16 Apr 2024 | 1.0000 | 1.0050 | 0.9800 | 0.9850 | 0.9850 | 318,394 |
15 Apr 2024 | 1.0300 | 1.0350 | 1.0000 | 1.0050 | 1.0050 | 264,293 |
12 Apr 2024 | 1.0250 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 258,743 |
11 Apr 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 135,867 |
10 Apr 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 207,782 |
09 Apr 2024 | 1.0400 | 1.0525 | 1.0300 | 1.0350 | 1.0350 | 147,619 |
08 Apr 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 143,667 |
05 Apr 2024 | 1.0350 | 1.0550 | 1.0350 | 1.0400 | 1.0400 | 89,235 |
04 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 114,727 |
03 Apr 2024 | 1.0650 | 1.0650 | 1.0200 | 1.0300 | 1.0300 | 259,914 |
02 Apr 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0650 | 1.0650 | 169,352 |
28 Mar 2024 | 1.0650 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 202,960 |
27 Mar 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 463,777 |
26 Mar 2024 | 1.1200 | 1.1200 | 1.0750 | 1.0800 | 1.0800 | 259,591 |
25 Mar 2024 | 1.0800 | 1.1225 | 1.0750 | 1.1100 | 1.1100 | 562,012 |
22 Mar 2024 | 1.0500 | 1.0850 | 1.0450 | 1.0800 | 1.0800 | 391,973 |
21 Mar 2024 | 1.0550 | 1.0900 | 1.0450 | 1.0550 | 1.0550 | 374,381 |
20 Mar 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0450 | 1.0450 | 210,754 |
19 Mar 2024 | 1.0250 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 414,019 |
18 Mar 2024 | 0.9650 | 1.0250 | 0.9650 | 1.0050 | 1.0050 | 1,086,532 |
15 Mar 2024 | 0.9650 | 0.9650 | 0.9400 | 0.9650 | 0.9650 | 8,144,736 |
14 Mar 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 322,422 |
13 Mar 2024 | 0.9500 | 0.9775 | 0.9450 | 0.9600 | 0.9600 | 462,324 |
12 Mar 2024 | 0.9400 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 272,869 |
11 Mar 2024 | 0.9750 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 614,987 |
08 Mar 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9600 | 0.9600 | 983,393 |
07 Mar 2024 | 1.0200 | 1.0250 | 0.9800 | 0.9950 | 0.9950 | 746,788 |
06 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 620,464 |
05 Mar 2024 | 1.0600 | 1.0650 | 1.0300 | 1.0350 | 1.0350 | 324,445 |
04 Mar 2024 | 1.0800 | 1.1100 | 1.0525 | 1.0600 | 1.0600 | 374,356 |
04 Mar 2024 | 0.05 Dividend | |||||
01 Mar 2024 | 1.1100 | 1.1450 | 1.0950 | 1.1450 | 1.0950 | 521,861 |
29 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.0615 | 230,900 |
28 Feb 2024 | 1.0650 | 1.0800 | 1.0500 | 1.0700 | 1.0233 | 393,220 |
27 Feb 2024 | 1.0550 | 1.0800 | 1.0500 | 1.0500 | 1.0041 | 362,785 |
26 Feb 2024 | 1.0600 | 1.0850 | 1.0450 | 1.0500 | 1.0041 | 253,861 |
23 Feb 2024 | 1.0550 | 1.0750 | 1.0400 | 1.0500 | 1.0041 | 726,478 |
22 Feb 2024 | 1.0750 | 1.0900 | 1.0300 | 1.0400 | 0.9946 | 926,459 |
21 Feb 2024 | 1.1700 | 1.1700 | 1.0050 | 1.0650 | 1.0185 | 2,184,157 |
20 Feb 2024 | 1.3000 | 1.3000 | 1.1500 | 1.1750 | 1.1237 | 831,529 |
19 Feb 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2050 | 1.1524 | 176,537 |
16 Feb 2024 | 1.2150 | 1.2250 | 1.1850 | 1.2150 | 1.1619 | 410,214 |
15 Feb 2024 | 1.2100 | 1.2250 | 1.1950 | 1.2100 | 1.1572 | 173,624 |
14 Feb 2024 | 1.2000 | 1.2300 | 1.1850 | 1.2000 | 1.1476 | 277,955 |
13 Feb 2024 | 1.1800 | 1.2350 | 1.1600 | 1.1900 | 1.1380 | 376,402 |
12 Feb 2024 | 1.1550 | 1.1950 | 1.1250 | 1.1950 | 1.1428 | 200,319 |
09 Feb 2024 | 1.1050 | 1.1600 | 1.0950 | 1.1600 | 1.1093 | 232,680 |
08 Feb 2024 | 1.1650 | 1.1700 | 1.1050 | 1.1200 | 1.0711 | 446,391 |
07 Feb 2024 | 1.1700 | 1.1800 | 1.1550 | 1.1800 | 1.1285 | 159,964 |
06 Feb 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1600 | 1.1093 | 60,089 |
05 Feb 2024 | 1.1650 | 1.1700 | 1.1500 | 1.1700 | 1.1189 | 189,471 |
02 Feb 2024 | 1.1650 | 1.1725 | 1.1525 | 1.1700 | 1.1189 | 146,674 |
01 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1450 | 1.0950 | 240,685 |
31 Jan 2024 | 1.1550 | 1.1600 | 1.1350 | 1.1600 | 1.1093 | 161,209 |
30 Jan 2024 | 1.1500 | 1.1750 | 1.1300 | 1.1550 | 1.1046 | 154,970 |
29 Jan 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1400 | 1.0902 | 184,029 |
25 Jan 2024 | 1.1500 | 1.1550 | 1.1050 | 1.1300 | 1.0807 | 172,614 |
24 Jan 2024 | 1.0800 | 1.1550 | 1.0800 | 1.1550 | 1.1046 | 213,099 |
23 Jan 2024 | 1.1200 | 1.1350 | 1.0850 | 1.0850 | 1.0376 | 441,713 |
22 Jan 2024 | 1.1800 | 1.1875 | 1.1200 | 1.1200 | 1.0711 | 347,366 |
19 Jan 2024 | 1.1400 | 1.1950 | 1.1400 | 1.1850 | 1.1333 | 539,168 |
18 Jan 2024 | 1.2700 | 1.2750 | 1.1500 | 1.1500 | 1.0998 | 393,368 |
17 Jan 2024 | 1.2800 | 1.2850 | 1.2475 | 1.2550 | 1.2002 | 299,298 |
16 Jan 2024 | 1.3250 | 1.3250 | 1.2750 | 1.2800 | 1.2241 | 163,003 |
15 Jan 2024 | 1.3500 | 1.3500 | 1.2900 | 1.2950 | 1.2384 | 52,725 |
12 Jan 2024 | 1.3200 | 1.3350 | 1.2950 | 1.3350 | 1.2767 | 200,221 |
11 Jan 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.2432 | 156,745 |
10 Jan 2024 | 1.3300 | 1.3775 | 1.3100 | 1.3500 | 1.2910 | 419,772 |
09 Jan 2024 | 1.3200 | 1.3400 | 1.3150 | 1.3300 | 1.2719 | 192,782 |
08 Jan 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3050 | 1.2480 | 162,419 |
05 Jan 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3050 | 1.2480 | 120,483 |
04 Jan 2024 | 1.2950 | 1.3250 | 1.2725 | 1.3250 | 1.2671 | 186,426 |
03 Jan 2024 | 1.3100 | 1.3100 | 1.2850 | 1.2850 | 1.2289 | 256,963 |
02 Jan 2024 | 1.3150 | 1.3200 | 1.2950 | 1.3100 | 1.2528 | 190,545 |
29 Dec 2023 | 1.3000 | 1.3200 | 1.2750 | 1.3200 | 1.2624 | 187,007 |
28 Dec 2023 | 1.2550 | 1.3050 | 1.2550 | 1.2900 | 1.2337 | 246,871 |
27 Dec 2023 | 1.2550 | 1.2850 | 1.2550 | 1.2800 | 1.2241 | 188,744 |
22 Dec 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.1954 | 146,142 |
21 Dec 2023 | 1.2600 | 1.2750 | 1.2400 | 1.2750 | 1.2193 | 199,404 |
20 Dec 2023 | 1.2300 | 1.2750 | 1.2300 | 1.2650 | 1.2098 | 363,951 |
19 Dec 2023 | 1.2250 | 1.2450 | 1.2150 | 1.2400 | 1.1859 | 252,372 |
18 Dec 2023 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.1954 | 471,502 |
15 Dec 2023 | 1.1600 | 1.2200 | 1.1600 | 1.2050 | 1.1524 | 560,434 |
14 Dec 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1550 | 1.1046 | 349,497 |
13 Dec 2023 | 1.1400 | 1.1550 | 1.1350 | 1.1500 | 1.0998 | 207,368 |
12 Dec 2023 | 1.1350 | 1.1550 | 1.1250 | 1.1350 | 1.0854 | 180,569 |
11 Dec 2023 | 1.1450 | 1.1600 | 1.1200 | 1.1250 | 1.0759 | 174,502 |
08 Dec 2023 | 1.1000 | 1.1750 | 1.1000 | 1.1450 | 1.0950 | 436,576 |
07 Dec 2023 | 1.0700 | 1.1250 | 1.0700 | 1.1100 | 1.0615 | 514,063 |
06 Dec 2023 | 1.0850 | 1.0900 | 1.0700 | 1.0800 | 1.0328 | 204,472 |
05 Dec 2023 | 1.0700 | 1.0850 | 1.0600 | 1.0650 | 1.0185 | 205,194 |
04 Dec 2023 | 1.0600 | 1.0800 | 1.0450 | 1.0700 | 1.0233 | 344,081 |
01 Dec 2023 | 1.0400 | 1.0600 | 1.0350 | 1.0400 | 0.9946 | 87,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |