Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 1,518,500 |
02 May 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 281,900 |
30 Apr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 294,400 |
29 Apr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 1,455,200 |
26 Apr 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 359,100 |
25 Apr 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 203,400 |
24 Apr 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 170,000 |
23 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 184,900 |
22 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 33,200 |
19 Apr 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 302,600 |
18 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 109,300 |
17 Apr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 96,800 |
16 Apr 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 367,300 |
15 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 181,600 |
12 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 607,500 |
09 Apr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 222,800 |
08 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 226,100 |
05 Apr 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 101,300 |
04 Apr 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 352,600 |
03 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 209,000 |
02 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 233,300 |
01 Apr 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 229,100 |
29 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 72,600 |
27 Mar 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 105,500 |
26 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 67,200 |
25 Mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 100,300 |
22 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 223,600 |
21 Mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 175,100 |
20 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 103,400 |
19 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 989,600 |
18 Mar 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 67,500 |
15 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 230,100 |
14 Mar 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 425,900 |
14 Mar 2024 | 0.03 Dividend | |||||
13 Mar 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2100 | 147,700 |
12 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | 1.2100 | 236,000 |
11 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2198 | 22,700 |
08 Mar 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2100 | 67,500 |
07 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2100 | 46,500 |
06 Mar 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2198 | 190,800 |
05 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2198 | 170,600 |
04 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2295 | 161,500 |
01 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2198 | 370,400 |
29 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2100 | 141,100 |
28 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.1905 | 425,900 |
27 Feb 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2200 | 1.1905 | 818,600 |
26 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2198 | 164,100 |
23 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2400 | 1.2100 | 354,000 |
22 Feb 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2198 | 300,900 |
21 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2198 | 96,000 |
20 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2393 | 717,500 |
19 Feb 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2588 | 218,500 |
16 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2393 | 270,500 |
15 Feb 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2100 | 120,300 |
14 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2198 | 133,100 |
13 Feb 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2100 | 469,800 |
09 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2198 | 208,800 |
08 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2198 | 361,200 |
07 Feb 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2198 | 410,700 |
06 Feb 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2295 | 687,000 |
05 Feb 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2295 | 307,700 |
02 Feb 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2800 | 1.2490 | 769,200 |
31 Jan 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2490 | 1,373,700 |
30 Jan 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.2978 | 514,200 |
29 Jan 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3173 | 1,229,000 |
26 Jan 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3600 | 1.3271 | 2,761,100 |
24 Jan 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3300 | 1.2978 | 4,548,300 |
23 Jan 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2002 | 1,035,300 |
22 Jan 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.1807 | 286,300 |
19 Jan 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.1710 | 223,400 |
18 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1515 | 171,600 |
17 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1612 | 224,500 |
16 Jan 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.1710 | 1,384,400 |
15 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1515 | 314,900 |
12 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1417 | 96,400 |
11 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1515 | 61,700 |
10 Jan 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1417 | 368,800 |
09 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1612 | 452,200 |
08 Jan 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1612 | 648,000 |
05 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1417 | 715,200 |
04 Jan 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1222 | 271,400 |
03 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1124 | 439,400 |
02 Jan 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.0929 | 75,900 |
29 Dec 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1027 | 88,800 |
28 Dec 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1027 | 204,200 |
27 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0831 | 85,200 |
26 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 126,700 |
22 Dec 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0734 | 100,100 |
21 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0734 | 32,300 |
20 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0734 | 131,800 |
19 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0734 | 76,900 |
18 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0636 | 63,700 |
15 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0734 | 13,800 |
14 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0734 | 49,900 |
13 Dec 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0831 | 49,000 |
12 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0636 | 38,700 |
11 Dec 2023 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.0734 | 142,900 |
08 Dec 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0831 | 73,500 |
07 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0831 | 101,700 |
06 Dec 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0734 | 52,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |