Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 757,100 |
02 May 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 756,300 |
30 Apr 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 2,110,600 |
29 Apr 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,707,100 |
26 Apr 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 3,193,800 |
25 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 1,091,300 |
24 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,555,800 |
23 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,443,300 |
22 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 902,900 |
19 Apr 2024 | 1.0400 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 2,262,400 |
18 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 1,459,700 |
17 Apr 2024 | 1.0000 | 1.0700 | 0.9950 | 1.0600 | 1.0600 | 2,317,400 |
16 Apr 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 2,156,300 |
15 Apr 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 6,428,800 |
12 Apr 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 6,989,400 |
09 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | 5,760,300 |
08 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 4,686,500 |
05 Apr 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | 4,640,100 |
04 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 0.9950 | 0.9950 | 3,937,000 |
03 Apr 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | 1,729,300 |
02 Apr 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 1,159,600 |
01 Apr 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 398,600 |
29 Mar 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | 568,400 |
27 Mar 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 1,113,500 |
26 Mar 2024 | 0.9350 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 555,900 |
25 Mar 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 386,900 |
22 Mar 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 124,400 |
21 Mar 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 550,700 |
20 Mar 2024 | 0.9450 | 0.9450 | 0.9350 | 0.9400 | 0.9400 | 229,000 |
19 Mar 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 321,200 |
18 Mar 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | 401,600 |
15 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 393,700 |
14 Mar 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 127,700 |
13 Mar 2024 | 0.9250 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 258,500 |
12 Mar 2024 | 0.9250 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 525,100 |
11 Mar 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 546,100 |
08 Mar 2024 | 0.9350 | 0.9400 | 0.9300 | 0.9350 | 0.9350 | 481,600 |
07 Mar 2024 | 0.9350 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 516,500 |
06 Mar 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 333,500 |
05 Mar 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 450,500 |
04 Mar 2024 | 0.9350 | 0.9450 | 0.9300 | 0.9400 | 0.9400 | 615,500 |
01 Mar 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 2,316,400 |
29 Feb 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 1,411,000 |
28 Feb 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 1,524,100 |
28 Feb 2024 | 0.015 Dividend | |||||
27 Feb 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9900 | 0.9750 | 689,500 |
26 Feb 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9800 | 0.9652 | 734,100 |
23 Feb 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9700 | 0.9553 | 1,455,600 |
22 Feb 2024 | 0.9900 | 0.9900 | 0.9750 | 0.9850 | 0.9701 | 790,400 |
21 Feb 2024 | 0.9850 | 0.9950 | 0.9750 | 0.9850 | 0.9701 | 1,365,900 |
20 Feb 2024 | 0.9750 | 1.0100 | 0.9700 | 0.9950 | 0.9799 | 3,874,200 |
19 Feb 2024 | 0.9650 | 0.9800 | 0.9600 | 0.9700 | 0.9553 | 767,700 |
16 Feb 2024 | 0.9650 | 0.9750 | 0.9550 | 0.9600 | 0.9455 | 1,212,700 |
15 Feb 2024 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9504 | 495,100 |
14 Feb 2024 | 0.9700 | 0.9800 | 0.9650 | 0.9700 | 0.9553 | 393,800 |
13 Feb 2024 | 0.9700 | 0.9750 | 0.9600 | 0.9700 | 0.9553 | 1,028,100 |
09 Feb 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9553 | 452,100 |
08 Feb 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9400 | 0.9258 | 775,500 |
07 Feb 2024 | 0.9600 | 0.9650 | 0.9450 | 0.9500 | 0.9356 | 791,900 |
06 Feb 2024 | 0.9350 | 0.9650 | 0.9350 | 0.9550 | 0.9405 | 585,800 |
05 Feb 2024 | 0.9400 | 0.9550 | 0.9350 | 0.9400 | 0.9258 | 2,737,500 |
02 Feb 2024 | 0.9750 | 0.9750 | 0.9400 | 0.9500 | 0.9356 | 1,616,100 |
31 Jan 2024 | 0.9550 | 0.9800 | 0.9450 | 0.9750 | 0.9602 | 2,765,100 |
30 Jan 2024 | 0.9450 | 0.9550 | 0.9350 | 0.9550 | 0.9405 | 1,170,800 |
29 Jan 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9450 | 0.9307 | 1,242,600 |
26 Jan 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9500 | 0.9356 | 1,793,600 |
24 Jan 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9450 | 0.9307 | 1,820,400 |
23 Jan 2024 | 0.9000 | 0.9650 | 0.9000 | 0.9350 | 0.9208 | 4,878,000 |
22 Jan 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9050 | 0.8913 | 3,294,200 |
19 Jan 2024 | 0.8900 | 0.9000 | 0.8550 | 0.8800 | 0.8667 | 9,254,900 |
18 Jan 2024 | 0.8950 | 0.9050 | 0.8950 | 0.9000 | 0.8864 | 6,043,500 |
17 Jan 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.8864 | 1,310,600 |
16 Jan 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.8864 | 1,972,000 |
15 Jan 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.8913 | 3,580,700 |
12 Jan 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.8913 | 3,834,500 |
11 Jan 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8950 | 0.8814 | 1,302,500 |
10 Jan 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8900 | 0.8765 | 1,644,000 |
09 Jan 2024 | 0.9100 | 0.9100 | 0.8950 | 0.9000 | 0.8864 | 1,497,000 |
08 Jan 2024 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.8913 | 1,187,000 |
05 Jan 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8950 | 0.8814 | 3,195,500 |
04 Jan 2024 | 0.9000 | 0.9050 | 0.8900 | 0.9000 | 0.8864 | 1,960,100 |
03 Jan 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8950 | 0.8814 | 1,832,600 |
02 Jan 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8765 | 758,800 |
29 Dec 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.8864 | 1,354,500 |
28 Dec 2023 | 0.9050 | 0.9050 | 0.8850 | 0.9000 | 0.8864 | 1,238,400 |
28 Dec 2023 | 0.015 Dividend | |||||
27 Dec 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9100 | 0.8814 | 672,300 |
26 Dec 2023 | 0.9200 | 0.9250 | 0.8950 | 0.9100 | 0.8814 | 1,578,700 |
22 Dec 2023 | 0.9050 | 0.9200 | 0.9050 | 0.9200 | 0.8911 | 1,039,700 |
21 Dec 2023 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.8766 | 851,200 |
20 Dec 2023 | 0.9150 | 0.9150 | 0.9000 | 0.9150 | 0.8863 | 1,428,900 |
19 Dec 2023 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.8863 | 606,700 |
18 Dec 2023 | 0.8950 | 0.9100 | 0.8950 | 0.9000 | 0.8718 | 891,200 |
15 Dec 2023 | 0.9050 | 0.9100 | 0.8950 | 0.8950 | 0.8669 | 775,700 |
14 Dec 2023 | 0.9050 | 0.9100 | 0.9000 | 0.9050 | 0.8766 | 758,600 |
13 Dec 2023 | 0.9050 | 0.9150 | 0.9000 | 0.9000 | 0.8718 | 1,515,800 |
12 Dec 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9050 | 0.8766 | 762,500 |
11 Dec 2023 | 0.9000 | 0.9050 | 0.8950 | 0.8950 | 0.8669 | 499,500 |
08 Dec 2023 | 0.8950 | 0.9000 | 0.8850 | 0.9000 | 0.8718 | 1,005,400 |
07 Dec 2023 | 0.9000 | 0.9000 | 0.8850 | 0.8950 | 0.8669 | 990,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |