Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 746,000 |
10 Jun 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 4,700,800 |
07 Jun 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 3,394,500 |
06 Jun 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 1,811,900 |
05 Jun 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 3,131,900 |
04 Jun 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 3,228,900 |
31 May 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 5,235,600 |
31 May 2024 | 0.0064 Dividend | |||||
30 May 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3836 | 1,090,100 |
29 May 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3900 | 1.3836 | 4,448,400 |
28 May 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 3,072,500 |
27 May 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3637 | 2,174,300 |
24 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3537 | 17,338,100 |
23 May 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3637 | 9,880,900 |
21 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 5,543,200 |
20 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 6,760,000 |
17 May 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3637 | 5,865,300 |
16 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 3,558,300 |
15 May 2024 | 1.3600 | 1.3800 | 1.3400 | 1.3600 | 1.3537 | 9,447,300 |
14 May 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3438 | 5,014,200 |
13 May 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3438 | 6,999,500 |
10 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 3,917,700 |
09 May 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3637 | 11,306,000 |
08 May 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4000 | 1.3936 | 30,539,100 |
07 May 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3936 | 2,747,200 |
06 May 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3836 | 3,012,200 |
03 May 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4135 | 4,510,900 |
02 May 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4135 | 4,656,700 |
30 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4035 | 1,817,100 |
29 Apr 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.3936 | 2,680,800 |
26 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3936 | 8,812,000 |
25 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3637 | 918,700 |
24 Apr 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4000 | 1.3936 | 9,764,400 |
23 Apr 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3900 | 1.3836 | 3,664,200 |
22 Apr 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3836 | 9,455,800 |
19 Apr 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3239 | 6,321,300 |
18 Apr 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3338 | 1,352,500 |
17 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3400 | 1.3338 | 2,752,800 |
16 Apr 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3500 | 1.3438 | 4,662,300 |
15 Apr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3438 | 3,331,100 |
12 Apr 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3637 | 1,529,700 |
09 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3736 | 969,500 |
08 Apr 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3637 | 3,150,300 |
05 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3736 | 2,288,100 |
04 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3836 | 4,996,100 |
03 Apr 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3900 | 1.3836 | 14,819,800 |
02 Apr 2024 | 1.3700 | 1.4100 | 1.3700 | 1.4100 | 1.4035 | 18,639,900 |
01 Apr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3537 | 14,726,700 |
29 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3200 | 1.3139 | 7,804,100 |
27 Mar 2024 | 1.2900 | 1.3700 | 1.2700 | 1.3400 | 1.3338 | 25,614,700 |
26 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2741 | 9,937,700 |
25 Mar 2024 | 1.2900 | 1.3100 | 1.2700 | 1.2700 | 1.2642 | 5,612,300 |
22 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2841 | 7,383,400 |
21 Mar 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2841 | 7,379,300 |
20 Mar 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.2940 | 11,238,100 |
19 Mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3040 | 18,632,400 |
18 Mar 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3100 | 1.3040 | 9,722,100 |
15 Mar 2024 | 1.2900 | 1.3400 | 1.2800 | 1.3400 | 1.3338 | 35,301,900 |
14 Mar 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2741 | 56,761,100 |
13 Mar 2024 | 1.2800 | 1.3200 | 1.2300 | 1.2800 | 1.2741 | 71,015,700 |
12 Mar 2024 | 1.4000 | 1.4000 | 1.0600 | 1.2500 | 1.2442 | 247,506,700 |
11 Mar 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4433 | 1,158,600 |
08 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4533 | 2,973,800 |
07 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4533 | 8,371,100 |
06 Mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4632 | 3,521,000 |
05 Mar 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4632 | 1,642,300 |
04 Mar 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4831 | 2,113,800 |
01 Mar 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4732 | 1,826,800 |
29 Feb 2024 | 1.4800 | 1.5100 | 1.4700 | 1.5100 | 1.5030 | 6,347,000 |
28 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4732 | 1,718,100 |
27 Feb 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4831 | 1,176,200 |
27 Feb 2024 | 0.01706 Dividend | |||||
26 Feb 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4562 | 6,080,000 |
23 Feb 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4464 | 6,981,700 |
22 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4660 | 3,800,700 |
21 Feb 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4562 | 8,259,900 |
20 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4660 | 3,826,500 |
19 Feb 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4562 | 7,852,800 |
16 Feb 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | 1.4562 | 12,275,000 |
15 Feb 2024 | 1.4900 | 1.5300 | 1.4700 | 1.4900 | 1.4660 | 15,008,200 |
14 Feb 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4562 | 9,082,900 |
13 Feb 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.4956 | 10,068,600 |
09 Feb 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5054 | 8,836,000 |
08 Feb 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5100 | 1.4857 | 12,057,000 |
07 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4660 | 8,731,800 |
06 Feb 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4660 | 7,727,800 |
05 Feb 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.4759 | 10,872,400 |
02 Feb 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4800 | 1.4562 | 28,113,300 |
31 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3873 | 4,320,000 |
30 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3873 | 2,425,700 |
29 Jan 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3775 | 3,353,400 |
26 Jan 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.3775 | 3,293,200 |
24 Jan 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3873 | 2,004,700 |
23 Jan 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4000 | 1.3775 | 5,142,800 |
22 Jan 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4070 | 4,829,000 |
19 Jan 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3972 | 2,527,900 |
18 Jan 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.3873 | 2,227,700 |
17 Jan 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4070 | 1,239,300 |
16 Jan 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4168 | 4,473,500 |
15 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4365 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |