Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.8450 | 1.8450 | 1.7550 | 1.8100 | 1.8100 | 69,778 |
01 May 2024 | 1.9450 | 1.9500 | 1.8100 | 1.8450 | 1.8450 | 59,211 |
30 Apr 2024 | 1.9950 | 1.9950 | 1.9000 | 1.9300 | 1.9300 | 171,704 |
29 Apr 2024 | 1.8200 | 2.0200 | 1.7200 | 1.9900 | 1.9900 | 720,211 |
26 Apr 2024 | 1.7950 | 1.7950 | 1.7100 | 1.7500 | 1.7500 | 47,312 |
24 Apr 2024 | 1.8550 | 1.8550 | 1.7950 | 1.7950 | 1.7950 | 10,486 |
23 Apr 2024 | 1.8050 | 1.9000 | 1.7900 | 1.8550 | 1.8550 | 244,450 |
22 Apr 2024 | 1.7400 | 1.7950 | 1.7200 | 1.7850 | 1.7850 | 48,509 |
19 Apr 2024 | 1.7100 | 1.7950 | 1.7100 | 1.7500 | 1.7500 | 64,312 |
18 Apr 2024 | 1.7050 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 46,139 |
17 Apr 2024 | 1.7000 | 1.7500 | 1.6450 | 1.7500 | 1.7500 | 122,418 |
16 Apr 2024 | 1.7850 | 1.7900 | 1.6750 | 1.7250 | 1.7250 | 64,265 |
15 Apr 2024 | 1.8100 | 1.8250 | 1.7300 | 1.7850 | 1.7850 | 79,799 |
12 Apr 2024 | 1.7000 | 1.8050 | 1.6800 | 1.7500 | 1.7500 | 90,140 |
11 Apr 2024 | 1.8050 | 1.8050 | 1.6000 | 1.6800 | 1.6800 | 198,914 |
10 Apr 2024 | 1.9200 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 858,316 |
09 Apr 2024 | 1.7750 | 1.9200 | 1.7750 | 1.9200 | 1.9200 | 97,292 |
08 Apr 2024 | 1.7500 | 1.8200 | 1.7450 | 1.7800 | 1.7800 | 83,749 |
05 Apr 2024 | 1.8300 | 1.8300 | 1.6550 | 1.7500 | 1.7500 | 195,993 |
04 Apr 2024 | 1.9050 | 1.9050 | 1.7500 | 1.8300 | 1.8300 | 264,429 |
03 Apr 2024 | 1.9100 | 1.9450 | 1.8650 | 1.9050 | 1.9050 | 281,234 |
02 Apr 2024 | 1.8000 | 1.8650 | 1.7500 | 1.8650 | 1.8650 | 258,169 |
28 Mar 2024 | 1.7200 | 1.8450 | 1.7000 | 1.7700 | 1.7700 | 211,836 |
27 Mar 2024 | 1.5200 | 1.7150 | 1.5200 | 1.6900 | 1.6900 | 529,222 |
26 Mar 2024 | 1.5000 | 1.5650 | 1.5000 | 1.5300 | 1.5300 | 88,404 |
25 Mar 2024 | 1.5350 | 1.5350 | 1.4450 | 1.5000 | 1.5000 | 263,851 |
22 Mar 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 439,480 |
21 Mar 2024 | 1.5850 | 1.6300 | 1.5400 | 1.5850 | 1.5850 | 856,660 |
20 Mar 2024 | 1.5500 | 1.5500 | 1.5250 | 1.5450 | 1.5450 | 70,406 |
19 Mar 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 155,307 |
18 Mar 2024 | 1.5150 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 313,474 |
15 Mar 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4850 | 1.4850 | 98,134 |
14 Mar 2024 | 1.4400 | 1.6400 | 1.4400 | 1.5750 | 1.5750 | 311,314 |
13 Mar 2024 | 1.4650 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 122,943 |
12 Mar 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 277,712 |
11 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 89,060 |
08 Mar 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 22,978 |
07 Mar 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3350 | 1.3350 | 132,801 |
06 Mar 2024 | 1.3400 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 117,896 |
05 Mar 2024 | 1.3650 | 1.3650 | 1.3150 | 1.3350 | 1.3350 | 102,564 |
05 Mar 2024 | 0.0077 Dividend | |||||
04 Mar 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3023 | 56,878 |
01 Mar 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2725 | 56,436 |
29 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3023 | 190,849 |
28 Feb 2024 | 1.3400 | 1.3400 | 1.2750 | 1.3150 | 1.3073 | 73,034 |
27 Feb 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3321 | 69,933 |
26 Feb 2024 | 1.2900 | 1.3000 | 1.2650 | 1.3000 | 1.2924 | 324,654 |
23 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2725 | 548,016 |
22 Feb 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2600 | 1.2526 | 526,249 |
21 Feb 2024 | 1.2100 | 1.2350 | 1.1850 | 1.2000 | 1.1929 | 220,875 |
20 Feb 2024 | 1.2300 | 1.2350 | 1.2100 | 1.2100 | 1.2029 | 65,178 |
19 Feb 2024 | 1.1900 | 1.2450 | 1.1900 | 1.2100 | 1.2029 | 423,085 |
16 Feb 2024 | 1.1850 | 1.2050 | 1.1650 | 1.2000 | 1.1929 | 166,837 |
15 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1800 | 1.1731 | 69,331 |
14 Feb 2024 | 1.1850 | 1.2200 | 1.1800 | 1.2100 | 1.2029 | 53,160 |
13 Feb 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2100 | 1.2029 | 105,211 |
12 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1929 | 36,803 |
09 Feb 2024 | 1.2200 | 1.2300 | 1.2150 | 1.2200 | 1.2128 | 19,232 |
08 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2228 | 73,284 |
07 Feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2128 | 5,440 |
06 Feb 2024 | 1.2150 | 1.2500 | 1.2100 | 1.2450 | 1.2377 | 24,709 |
05 Feb 2024 | 1.2500 | 1.2550 | 1.2200 | 1.2200 | 1.2128 | 42,354 |
02 Feb 2024 | 1.2000 | 1.2600 | 1.1950 | 1.2500 | 1.2427 | 283,252 |
01 Feb 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1850 | 1.1780 | 63,186 |
31 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1731 | 20,215 |
30 Jan 2024 | 1.1550 | 1.2000 | 1.1550 | 1.1900 | 1.1830 | 87,293 |
29 Jan 2024 | 1.2000 | 1.2000 | 1.1375 | 1.1450 | 1.1383 | 285,586 |
25 Jan 2024 | 1.1600 | 1.2200 | 1.1450 | 1.2200 | 1.2128 | 42,928 |
24 Jan 2024 | 1.2050 | 1.2150 | 1.1250 | 1.1700 | 1.1631 | 387,288 |
23 Jan 2024 | 1.2000 | 1.3200 | 1.2000 | 1.2200 | 1.2128 | 215,033 |
22 Jan 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1830 | 120,014 |
19 Jan 2024 | 1.0500 | 1.1050 | 1.0500 | 1.1050 | 1.0985 | 167,631 |
18 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0389 | 22,019 |
17 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0339 | 51,364 |
16 Jan 2024 | 1.0400 | 1.0450 | 1.0350 | 1.0400 | 1.0339 | 19,797 |
15 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0438 | 28,229 |
12 Jan 2024 | 1.0300 | 1.0400 | 0.9950 | 1.0250 | 1.0190 | 74,744 |
11 Jan 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0239 | 30,597 |
10 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0339 | 9,520 |
09 Jan 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0239 | 123,383 |
08 Jan 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0300 | 1.0239 | 32,661 |
05 Jan 2024 | 1.0800 | 1.0800 | 1.0450 | 1.0700 | 1.0637 | 91,256 |
04 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0935 | 16,610 |
03 Jan 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0737 | 12,280 |
02 Jan 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0935 | 16,949 |
29 Dec 2023 | 1.1000 | 1.1200 | 1.0950 | 1.1000 | 1.0935 | 15,256 |
28 Dec 2023 | 1.0900 | 1.1000 | 1.0350 | 1.1000 | 1.0935 | 139,371 |
27 Dec 2023 | 1.0050 | 1.0900 | 0.9850 | 1.0900 | 1.0836 | 22,152 |
22 Dec 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9900 | 0.9842 | 41,722 |
21 Dec 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9742 | 44,617 |
20 Dec 2023 | 0.9850 | 1.0000 | 0.9150 | 0.9700 | 0.9643 | 85,394 |
19 Dec 2023 | 0.9450 | 0.9900 | 0.9450 | 0.9900 | 0.9842 | 134,493 |
18 Dec 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9394 | 115,279 |
15 Dec 2023 | 0.9900 | 1.0100 | 0.9250 | 0.9400 | 0.9345 | 164,996 |
14 Dec 2023 | 0.9300 | 0.9900 | 0.9200 | 0.9900 | 0.9842 | 95,881 |
13 Dec 2023 | 0.8900 | 0.9300 | 0.8800 | 0.9200 | 0.9146 | 282,398 |
12 Dec 2023 | 0.8950 | 0.8950 | 0.8400 | 0.8800 | 0.8748 | 27,628 |
11 Dec 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8850 | 0.8798 | 28,076 |
08 Dec 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8848 | - |
07 Dec 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8848 | 5,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |