Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 463,300 |
02 May 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 307,800 |
30 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 115,400 |
29 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 479,700 |
26 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 540,900 |
25 Apr 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 775,300 |
24 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 555,200 |
23 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 457,200 |
22 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 270,300 |
19 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 2,036,500 |
18 Apr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 1,004,400 |
17 Apr 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 605,100 |
16 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 2,269,700 |
15 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 1,244,900 |
12 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 587,800 |
09 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 564,200 |
08 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 384,000 |
05 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 298,600 |
04 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 604,800 |
03 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 744,500 |
02 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 834,500 |
01 Apr 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,249,800 |
29 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 1,862,000 |
27 Mar 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 560,500 |
26 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 864,400 |
25 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 735,100 |
22 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 1,202,200 |
21 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,788,800 |
20 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,794,700 |
19 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 891,000 |
18 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,334,800 |
15 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 2,032,200 |
14 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,420,000 |
13 Mar 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,844,600 |
12 Mar 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,404,900 |
11 Mar 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 1,896,700 |
08 Mar 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 2,691,900 |
07 Mar 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 934,200 |
06 Mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 2,020,300 |
05 Mar 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 3,266,600 |
04 Mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 4,749,900 |
01 Mar 2024 | 1.1000 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 4,645,100 |
29 Feb 2024 | 1.0900 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 4,031,700 |
28 Feb 2024 | 1.1400 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,161,000 |
27 Feb 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 4,320,100 |
26 Feb 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 4,168,200 |
23 Feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 3,388,700 |
22 Feb 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 2,343,000 |
21 Feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 2,670,800 |
20 Feb 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 2,554,000 |
19 Feb 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 2,882,000 |
16 Feb 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 1,895,900 |
15 Feb 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 2,775,900 |
14 Feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 1,085,700 |
13 Feb 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 569,600 |
09 Feb 2024 | 1.2400 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 823,000 |
08 Feb 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 3,124,900 |
07 Feb 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 1,070,200 |
06 Feb 2024 | 1.1400 | 1.2300 | 1.1400 | 1.2200 | 1.2200 | 5,041,700 |
05 Feb 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 2,191,700 |
02 Feb 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 3,700,000 |
31 Jan 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 4,153,600 |
30 Jan 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 2,820,900 |
29 Jan 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 6,654,000 |
26 Jan 2024 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 4,879,100 |
24 Jan 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 8,142,900 |
23 Jan 2024 | 1.2800 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 11,771,900 |
22 Jan 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 11,401,100 |
19 Jan 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 6,575,700 |
18 Jan 2024 | 1.2000 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 9,789,000 |
17 Jan 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 8,163,500 |
16 Jan 2024 | 1.2000 | 1.3200 | 1.1600 | 1.2100 | 1.2100 | 32,647,400 |
15 Jan 2024 | 0.9950 | 1.2600 | 0.9950 | 1.2000 | 1.2000 | 41,649,800 |
12 Jan 2024 | 0.9550 | 1.0100 | 0.9450 | 0.9950 | 0.9950 | 4,084,700 |
11 Jan 2024 | 0.9200 | 0.9700 | 0.9150 | 0.9600 | 0.9600 | 4,277,600 |
10 Jan 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9150 | 0.9150 | 526,400 |
09 Jan 2024 | 0.9150 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 687,400 |
08 Jan 2024 | 0.9100 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 393,500 |
05 Jan 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 812,900 |
04 Jan 2024 | 0.8950 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 188,600 |
03 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 153,100 |
02 Jan 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8950 | 154,500 |
29 Dec 2023 | 0.8900 | 0.9000 | 0.8900 | 0.8950 | 0.8950 | 468,500 |
29 Dec 2023 | 0.025 Dividend | |||||
28 Dec 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.8900 | 298,300 |
27 Dec 2023 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.8900 | 251,400 |
26 Dec 2023 | 0.9200 | 0.9250 | 0.9100 | 0.9150 | 0.8900 | 750,600 |
22 Dec 2023 | 0.9150 | 0.9200 | 0.9100 | 0.9150 | 0.8900 | 378,900 |
21 Dec 2023 | 0.9050 | 0.9200 | 0.9050 | 0.9150 | 0.8900 | 300,500 |
20 Dec 2023 | 0.9050 | 0.9200 | 0.9050 | 0.9150 | 0.8900 | 986,700 |
19 Dec 2023 | 0.9050 | 0.9050 | 0.8950 | 0.9050 | 0.8803 | 303,200 |
18 Dec 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8754 | 306,100 |
15 Dec 2023 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8657 | 348,200 |
14 Dec 2023 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8511 | 91,300 |
13 Dec 2023 | 0.9000 | 0.9000 | 0.8750 | 0.8850 | 0.8608 | 127,300 |
12 Dec 2023 | 0.8750 | 0.8850 | 0.8750 | 0.8850 | 0.8608 | 298,500 |
11 Dec 2023 | 0.8750 | 0.8800 | 0.8650 | 0.8750 | 0.8511 | 103,000 |
08 Dec 2023 | 0.8750 | 0.8750 | 0.8650 | 0.8750 | 0.8511 | 100,200 |
07 Dec 2023 | 0.8700 | 0.8800 | 0.8650 | 0.8800 | 0.8560 | 26,400 |
06 Dec 2023 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8462 | 37,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |