Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2050 | 1.2050 | 264,852 |
23 Apr 2024 | 1.1900 | 1.2300 | 1.1850 | 1.1850 | 1.1850 | 350,417 |
22 Apr 2024 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 814,256 |
19 Apr 2024 | 1.1800 | 1.1900 | 1.1650 | 1.1900 | 1.1900 | 381,131 |
18 Apr 2024 | 1.1750 | 1.2050 | 1.1650 | 1.1800 | 1.1800 | 656,601 |
17 Apr 2024 | 1.1850 | 1.1950 | 1.1600 | 1.1800 | 1.1800 | 407,624 |
16 Apr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1950 | 1.1950 | 785,362 |
15 Apr 2024 | 1.1650 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | 880,334 |
12 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 490,044 |
11 Apr 2024 | 1.1200 | 1.1800 | 1.1050 | 1.1450 | 1.1450 | 654,978 |
10 Apr 2024 | 1.1000 | 1.1250 | 1.0800 | 1.1200 | 1.1200 | 623,721 |
09 Apr 2024 | 1.0600 | 1.1000 | 1.0525 | 1.1000 | 1.1000 | 324,930 |
08 Apr 2024 | 1.0450 | 1.0700 | 1.0450 | 1.0600 | 1.0600 | 139,445 |
05 Apr 2024 | 1.0600 | 1.0600 | 1.0350 | 1.0500 | 1.0500 | 265,189 |
04 Apr 2024 | 1.0650 | 1.0750 | 1.0450 | 1.0500 | 1.0500 | 273,761 |
03 Apr 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0650 | 1.0650 | 234,807 |
02 Apr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 415,395 |
28 Mar 2024 | 1.0300 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 279,563 |
27 Mar 2024 | 1.0200 | 1.0350 | 1.0150 | 1.0300 | 1.0300 | 91,579 |
26 Mar 2024 | 1.0200 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 243,956 |
26 Mar 2024 | 0.01 Dividend | |||||
25 Mar 2024 | 1.0050 | 1.0300 | 1.0000 | 1.0100 | 1.0000 | 407,076 |
22 Mar 2024 | 1.0000 | 1.0050 | 0.9850 | 1.0000 | 0.9901 | 124,051 |
21 Mar 2024 | 0.9900 | 1.0150 | 0.9650 | 1.0000 | 0.9901 | 506,142 |
20 Mar 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9900 | 0.9802 | 419,347 |
19 Mar 2024 | 0.9400 | 1.0250 | 0.9350 | 1.0050 | 0.9950 | 877,031 |
18 Mar 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9307 | 402,484 |
15 Mar 2024 | 0.8950 | 0.9200 | 0.8950 | 0.9200 | 0.9109 | 303,749 |
14 Mar 2024 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.8960 | 101,096 |
13 Mar 2024 | 0.9000 | 0.9025 | 0.8950 | 0.9000 | 0.8911 | 37,143 |
12 Mar 2024 | 0.9000 | 0.9000 | 0.8750 | 0.9000 | 0.8911 | 324,612 |
11 Mar 2024 | 0.9250 | 0.9250 | 0.8950 | 0.8950 | 0.8861 | 158,473 |
08 Mar 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9250 | 0.9158 | 209,955 |
07 Mar 2024 | 0.8600 | 0.9150 | 0.8600 | 0.9150 | 0.9059 | 539,339 |
06 Mar 2024 | 0.8650 | 0.8675 | 0.8550 | 0.8550 | 0.8465 | 128,923 |
05 Mar 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8614 | 52,960 |
04 Mar 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8713 | 60,306 |
01 Mar 2024 | 0.9100 | 0.9100 | 0.8750 | 0.8900 | 0.8812 | 84,727 |
29 Feb 2024 | 0.9050 | 0.9200 | 0.8850 | 0.9200 | 0.9109 | 133,238 |
28 Feb 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9200 | 0.9109 | 211,624 |
27 Feb 2024 | 0.8750 | 0.9000 | 0.8450 | 0.9000 | 0.8911 | 1,592,288 |
26 Feb 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9406 | 108,627 |
23 Feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9208 | 72,996 |
22 Feb 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9406 | 80,146 |
21 Feb 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9307 | 101,528 |
20 Feb 2024 | 0.8850 | 0.9300 | 0.8850 | 0.9300 | 0.9208 | 234,456 |
19 Feb 2024 | 0.8800 | 0.8900 | 0.8750 | 0.8850 | 0.8762 | 248,674 |
16 Feb 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 0.8713 | 74,925 |
15 Feb 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 0.8812 | 105,264 |
14 Feb 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8812 | 82,791 |
13 Feb 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 0.8614 | 279,157 |
12 Feb 2024 | 0.9050 | 0.9100 | 0.8850 | 0.8850 | 0.8762 | 39,763 |
09 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.8911 | 29,506 |
08 Feb 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | 0.9208 | 75,763 |
07 Feb 2024 | 0.9200 | 0.9400 | 0.9150 | 0.9250 | 0.9158 | 60,036 |
06 Feb 2024 | 0.9000 | 0.9200 | 0.8900 | 0.9100 | 0.9010 | 99,665 |
05 Feb 2024 | 0.9100 | 0.9150 | 0.8850 | 0.9000 | 0.8911 | 47,819 |
02 Feb 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 0.9010 | 1,064,506 |
01 Feb 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9300 | 0.9208 | 43,782 |
31 Jan 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9400 | 0.9307 | 130,683 |
30 Jan 2024 | 0.9450 | 0.9600 | 0.9200 | 0.9400 | 0.9307 | 309,119 |
29 Jan 2024 | 0.9350 | 0.9550 | 0.9250 | 0.9550 | 0.9455 | 328,418 |
25 Jan 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9300 | 0.9208 | 329,582 |
24 Jan 2024 | 0.9100 | 0.9350 | 0.9100 | 0.9300 | 0.9208 | 464,956 |
23 Jan 2024 | 0.8850 | 0.9150 | 0.8850 | 0.9150 | 0.9059 | 250,396 |
22 Jan 2024 | 0.8650 | 0.8850 | 0.8500 | 0.8800 | 0.8713 | 265,999 |
19 Jan 2024 | 0.8650 | 0.8650 | 0.8450 | 0.8500 | 0.8416 | 59,075 |
18 Jan 2024 | 0.8350 | 0.8600 | 0.8350 | 0.8500 | 0.8416 | 57,294 |
17 Jan 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8350 | 0.8267 | 82,808 |
16 Jan 2024 | 0.8600 | 0.8650 | 0.8450 | 0.8500 | 0.8416 | 46,778 |
15 Jan 2024 | 0.8700 | 0.8700 | 0.8550 | 0.8575 | 0.8490 | 7,887 |
12 Jan 2024 | 0.8600 | 0.8650 | 0.8550 | 0.8550 | 0.8465 | 57,682 |
11 Jan 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8600 | 0.8515 | 65,677 |
10 Jan 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8450 | 0.8366 | 24,534 |
09 Jan 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8550 | 0.8465 | 17,546 |
08 Jan 2024 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8416 | 24,413 |
05 Jan 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | 0.8416 | 141,930 |
04 Jan 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8713 | 183,592 |
03 Jan 2024 | 0.8500 | 0.8650 | 0.8450 | 0.8600 | 0.8515 | 157,177 |
02 Jan 2024 | 0.8350 | 0.8500 | 0.8350 | 0.8500 | 0.8416 | 44,861 |
29 Dec 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8350 | 0.8267 | 131,263 |
28 Dec 2023 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.8317 | 116,639 |
27 Dec 2023 | 0.8300 | 0.8400 | 0.8150 | 0.8350 | 0.8267 | 194,870 |
22 Dec 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8218 | 11,867 |
21 Dec 2023 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8119 | 143,910 |
20 Dec 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8317 | 130,087 |
19 Dec 2023 | 0.8550 | 0.8550 | 0.8450 | 0.8550 | 0.8465 | 54,807 |
18 Dec 2023 | 0.8500 | 0.8550 | 0.8350 | 0.8550 | 0.8465 | 510,894 |
15 Dec 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8317 | 113,401 |
14 Dec 2023 | 0.8700 | 0.8700 | 0.8350 | 0.8400 | 0.8317 | 94,754 |
13 Dec 2023 | 0.8650 | 0.8700 | 0.8350 | 0.8700 | 0.8614 | 158,194 |
12 Dec 2023 | 0.8450 | 0.8700 | 0.8400 | 0.8700 | 0.8614 | 48,819 |
11 Dec 2023 | 0.8700 | 0.8700 | 0.8350 | 0.8450 | 0.8366 | 129,671 |
08 Dec 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8515 | 157,223 |
07 Dec 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8416 | 30,102 |
06 Dec 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | 0.8416 | 28,739 |
05 Dec 2023 | 0.8650 | 0.8700 | 0.8500 | 0.8500 | 0.8416 | 14,136 |
04 Dec 2023 | 0.8500 | 0.8750 | 0.8500 | 0.8600 | 0.8515 | 157,092 |
01 Dec 2023 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 0.8416 | 70,439 |
30 Nov 2023 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | 0.8317 | 447,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |