Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 54,478 |
27 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 54,478 |
26 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 13,168 |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 68,108 |
24 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 110,684 |
21 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 90,303 |
20 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 196,302 |
19 Mar 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 176,220 |
18 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 73,550 |
17 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 41,443 |
14 Mar 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 166,437 |
13 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 135,408 |
12 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 17,576 |
11 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 160,886 |
10 Mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 92,407 |
07 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 29,746 |
06 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 38,272 |
05 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 113,454 |
04 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 134,425 |
03 Mar 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 347,298 |
29 Feb 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 248,292 |
28 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 5,180,047 |
27 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 88,945 |
26 Feb 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 105,308 |
25 Feb 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 121,306 |
22 Feb 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 128,610 |
21 Feb 2024 | 1.2600 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 389,841 |
20 Feb 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 397,004 |
19 Feb 2024 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2900 | 339,437 |
18 Feb 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 406,859 |
15 Feb 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 436,114 |
14 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 181,919 |
13 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 880,712 |
12 Feb 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 706,145 |
11 Feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 163,317 |
08 Feb 2024 | 1.5200 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 114,590 |
07 Feb 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 78,946 |
06 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 114,851 |
04 Feb 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 91,078 |
01 Feb 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 78,262 |
31 Jan 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 170,653 |
30 Jan 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 227,800 |
29 Jan 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 117,733 |
28 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 46,545 |
25 Jan 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 27,242 |
24 Jan 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 15,363 |
23 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 15,729 |
22 Jan 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 39,735 |
21 Jan 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 25,403 |
18 Jan 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 56,661 |
17 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 11,241 |
16 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 370,939 |
15 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 47,375 |
14 Jan 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 21,991 |
11 Jan 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 32,675 |
10 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 25,986 |
09 Jan 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 11,537 |
08 Jan 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 108,990 |
07 Jan 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 145,940 |
04 Jan 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 911,555 |
03 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 46,042 |
02 Jan 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 139,535 |
28 Dec 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 43,477 |
27 Dec 2023 | 1.6100 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 209,604 |
26 Dec 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 37,033 |
21 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 110,724 |
20 Dec 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 107,959 |
19 Dec 2023 | 1.6600 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 263,428 |
18 Dec 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 166,180 |
17 Dec 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 285,365 |
14 Dec 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 88,712 |
13 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 28,570 |
12 Dec 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 38,845 |
11 Dec 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 147,512 |
10 Dec 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 266,861 |
07 Dec 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 52,262 |
06 Dec 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 62,468 |
05 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 55,939 |
04 Dec 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 37,661 |
03 Dec 2023 | 1.7400 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 185,714 |
30 Nov 2023 | 1.8000 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 63,693 |
29 Nov 2023 | 1.7300 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 1,079,698 |
28 Nov 2023 | 1.7200 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 109,498 |
27 Nov 2023 | 1.7100 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 201,823 |
26 Nov 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 185,672 |
23 Nov 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 162,631 |
22 Nov 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 141,017 |
21 Nov 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 13,108 |
20 Nov 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 60,612 |
19 Nov 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 41,972 |
16 Nov 2023 | 1.6900 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 68,130 |
15 Nov 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 80,920 |
14 Nov 2023 | 1.7600 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 60,986 |
14 Nov 2023 | 0.08 Dividend | |||||
13 Nov 2023 | 1.7800 | 1.8100 | 1.7500 | 1.8000 | 1.7200 | 18,803 |
12 Nov 2023 | 1.8000 | 1.8200 | 1.7300 | 1.8200 | 1.7391 | 49,631 |
09 Nov 2023 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7009 | 27,173 |
08 Nov 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7800 | 1.7009 | 32,456 |
07 Nov 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.7200 | 22,889 |
06 Nov 2023 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7104 | 43,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |