Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.3800 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 74,800 |
03 May 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 77,500 |
02 May 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 179,900 |
30 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 70,900 |
29 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 199,800 |
26 Apr 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 57,400 |
25 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 38,900 |
24 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 49,000 |
23 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 87,100 |
22 Apr 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 98,800 |
19 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 295,600 |
18 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 139,400 |
17 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 125,900 |
16 Apr 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 766,000 |
15 Apr 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 392,200 |
12 Apr 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 239,300 |
09 Apr 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 1,188,400 |
08 Apr 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 1,018,000 |
05 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 340,700 |
04 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 359,100 |
03 Apr 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 370,900 |
02 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 294,100 |
01 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 143,200 |
29 Mar 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 312,700 |
27 Mar 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 477,600 |
27 Mar 2024 | 0.03 Dividend | |||||
26 Mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4000 | 1,263,100 |
25 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3804 | 312,500 |
22 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.3902 | 330,900 |
21 Mar 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4100 | 1.3804 | 651,600 |
20 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3902 | 275,600 |
19 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4000 | 223,400 |
18 Mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3902 | 334,400 |
15 Mar 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.3706 | 2,829,500 |
14 Mar 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4400 | 1.4098 | 977,100 |
13 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4294 | 333,100 |
12 Mar 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4294 | 642,300 |
11 Mar 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4098 | 732,300 |
08 Mar 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4196 | 620,200 |
07 Mar 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4196 | 936,100 |
06 Mar 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4196 | 782,000 |
05 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4098 | 343,700 |
04 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3902 | 283,800 |
01 Mar 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.3902 | 448,800 |
29 Feb 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4196 | 412,800 |
28 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.3804 | 1,225,500 |
27 Feb 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4196 | 1,322,400 |
26 Feb 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4294 | 667,800 |
23 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4294 | 726,100 |
22 Feb 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | 1.4392 | 1,662,300 |
21 Feb 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4400 | 1.4098 | 1,652,300 |
20 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4587 | 2,213,400 |
19 Feb 2024 | 1.4400 | 1.5000 | 1.4300 | 1.4700 | 1.4392 | 3,984,000 |
16 Feb 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4400 | 1.4098 | 2,218,400 |
15 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4098 | 955,300 |
14 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4098 | 1,432,500 |
13 Feb 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4294 | 1,032,600 |
09 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3902 | 361,800 |
08 Feb 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4000 | 414,800 |
07 Feb 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4000 | 803,800 |
06 Feb 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4098 | 1,733,300 |
05 Feb 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4196 | 519,900 |
02 Feb 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4000 | 830,500 |
31 Jan 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4000 | 1,120,800 |
30 Jan 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4392 | 1,446,600 |
29 Jan 2024 | 1.4100 | 1.6000 | 1.4100 | 1.4500 | 1.4196 | 4,453,200 |
26 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.3706 | 869,600 |
24 Jan 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3608 | 782,500 |
23 Jan 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3315 | 789,000 |
22 Jan 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3315 | 305,000 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3413 | 323,100 |
18 Jan 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3413 | 525,000 |
17 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3608 | 524,500 |
16 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3608 | 345,100 |
15 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3706 | 268,000 |
12 Jan 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3315 | 1,537,700 |
11 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3804 | 1,158,200 |
10 Jan 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4100 | 1.3804 | 502,000 |
09 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3804 | 836,800 |
08 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3804 | 388,300 |
05 Jan 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3804 | 1,804,600 |
04 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3608 | 1,130,000 |
03 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.3706 | 468,300 |
02 Jan 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3510 | 156,300 |
29 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3510 | 153,200 |
28 Dec 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | 1.3413 | 75,300 |
27 Dec 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3510 | 257,900 |
26 Dec 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3413 | 183,400 |
22 Dec 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3413 | 80,300 |
21 Dec 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3315 | 261,000 |
20 Dec 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3217 | 38,100 |
19 Dec 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3315 | 114,300 |
18 Dec 2023 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3217 | 390,600 |
15 Dec 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3217 | 445,400 |
14 Dec 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3119 | 86,400 |
13 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3217 | 38,800 |
12 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3217 | 95,700 |
11 Dec 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3217 | 149,100 |
08 Dec 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3217 | 119,000 |
07 Dec 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3217 | 11,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |