Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 88,800 |
30 Apr 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 518,900 |
29 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 89,000 |
26 Apr 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 156,500 |
25 Apr 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 349,100 |
24 Apr 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 357,700 |
23 Apr 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 307,300 |
22 Apr 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 473,700 |
19 Apr 2024 | 1.3900 | 1.4600 | 1.3700 | 1.4400 | 1.4400 | 1,513,800 |
18 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 146,800 |
17 Apr 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 501,800 |
16 Apr 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 593,800 |
15 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 123,300 |
12 Apr 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 393,500 |
09 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 112,900 |
08 Apr 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 376,100 |
05 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 271,200 |
04 Apr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 179,700 |
03 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 274,600 |
02 Apr 2024 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 642,300 |
01 Apr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 623,400 |
29 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 338,800 |
27 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 168,700 |
26 Mar 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 147,000 |
25 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 85,600 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 167,700 |
21 Mar 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 111,700 |
20 Mar 2024 | 1.4000 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 364,900 |
19 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 267,200 |
18 Mar 2024 | 1.3500 | 1.4400 | 1.3300 | 1.4100 | 1.4100 | 1,056,600 |
15 Mar 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 933,900 |
14 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 121,400 |
13 Mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 210,100 |
12 Mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 540,900 |
12 Mar 2024 | 0.037 Dividend | |||||
11 Mar 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3200 | 1.2830 | 915,500 |
08 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.2636 | 444,300 |
07 Mar 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3500 | 1.3122 | 1,109,700 |
06 Mar 2024 | 1.2700 | 1.3600 | 1.2500 | 1.3500 | 1.3122 | 1,586,800 |
05 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2344 | 662,400 |
04 Mar 2024 | 1.2400 | 1.2800 | 1.2300 | 1.2600 | 1.2247 | 256,700 |
01 Mar 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2052 | 450,900 |
29 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2052 | 827,400 |
28 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.2636 | 693,400 |
27 Feb 2024 | 1.2800 | 1.3100 | 1.2300 | 1.3100 | 1.2733 | 3,229,900 |
26 Feb 2024 | 1.2300 | 1.3200 | 1.2100 | 1.3100 | 1.2733 | 3,858,000 |
23 Feb 2024 | 1.1200 | 1.2500 | 1.1200 | 1.2300 | 1.1955 | 4,470,700 |
22 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0983 | 2,209,600 |
21 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1200 | 1.0886 | 1,135,100 |
20 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.0692 | 1,597,500 |
19 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0206 | 138,600 |
16 Feb 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0206 | 830,800 |
15 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0400 | 112,700 |
14 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0400 | 203,400 |
13 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0594 | 225,500 |
09 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0400 | 125,900 |
08 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0303 | 330,400 |
07 Feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0303 | 652,900 |
06 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0108 | 1,897,900 |
05 Feb 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.0692 | 368,100 |
02 Feb 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1000 | 1.0692 | 1,414,100 |
31 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.0789 | 1,141,600 |
30 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0400 | 272,900 |
29 Jan 2024 | 1.1100 | 1.1300 | 1.0500 | 1.0600 | 1.0303 | 1,420,300 |
26 Jan 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0900 | 1.0594 | 799,700 |
24 Jan 2024 | 1.0800 | 1.1100 | 1.0600 | 1.1000 | 1.0692 | 823,000 |
23 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0497 | 1,843,200 |
22 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0108 | 627,700 |
19 Jan 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9817 | 405,500 |
18 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9817 | 291,600 |
17 Jan 2024 | 1.0100 | 1.0300 | 0.9850 | 1.0300 | 1.0011 | 1,406,600 |
16 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9720 | 518,900 |
15 Jan 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0108 | 802,100 |
12 Jan 2024 | 0.9850 | 1.0600 | 0.9850 | 1.0200 | 0.9914 | 3,137,300 |
11 Jan 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9750 | 0.9477 | 595,900 |
10 Jan 2024 | 0.9850 | 0.9900 | 0.9650 | 0.9650 | 0.9380 | 863,200 |
09 Jan 2024 | 1.0000 | 1.0100 | 0.9750 | 0.9800 | 0.9525 | 488,300 |
08 Jan 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0000 | 0.9720 | 837,900 |
05 Jan 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9800 | 0.9525 | 276,600 |
04 Jan 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9600 | 0.9331 | 570,300 |
03 Jan 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 207,600 |
02 Jan 2024 | 0.9550 | 0.9600 | 0.9400 | 0.9550 | 0.9282 | 124,300 |
29 Dec 2023 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9282 | 53,500 |
28 Dec 2023 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 80,700 |
27 Dec 2023 | 0.9450 | 0.9500 | 0.9400 | 0.9450 | 0.9185 | 157,200 |
26 Dec 2023 | 0.9650 | 0.9650 | 0.9400 | 0.9450 | 0.9185 | 242,000 |
22 Dec 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9331 | 152,900 |
21 Dec 2023 | 0.9600 | 0.9600 | 0.9350 | 0.9500 | 0.9234 | 624,500 |
20 Dec 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9380 | 177,700 |
19 Dec 2023 | 0.9850 | 0.9850 | 0.9600 | 0.9700 | 0.9428 | 252,400 |
18 Dec 2023 | 0.9750 | 0.9800 | 0.9700 | 0.9800 | 0.9525 | 81,400 |
15 Dec 2023 | 0.9600 | 0.9850 | 0.9600 | 0.9800 | 0.9525 | 637,000 |
14 Dec 2023 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9331 | 138,000 |
13 Dec 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9282 | 28,300 |
12 Dec 2023 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9282 | 82,300 |
11 Dec 2023 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9331 | 100,200 |
08 Dec 2023 | 0.9700 | 0.9700 | 0.9550 | 0.9600 | 0.9331 | 63,100 |
07 Dec 2023 | 0.9550 | 0.9750 | 0.9550 | 0.9750 | 0.9477 | 365,000 |
06 Dec 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9282 | 61,400 |
05 Dec 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9234 | 148,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |