Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 2,144,500 |
13 Jun 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 2,423,100 |
12 Jun 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 2,511,800 |
11 Jun 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 9,004,800 |
10 Jun 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 3,587,500 |
07 Jun 2024 | 1.4500 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 3,913,300 |
06 Jun 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,871,700 |
05 Jun 2024 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 2,253,000 |
05 Jun 2024 | 0.04 Dividend | |||||
04 Jun 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4300 | 1.3900 | 3,391,300 |
31 May 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.3706 | 1,299,200 |
30 May 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.3900 | 1,707,800 |
29 May 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.3997 | 1,739,300 |
28 May 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | 1.4192 | 7,959,300 |
27 May 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4192 | 6,198,500 |
24 May 2024 | 1.4200 | 1.4400 | 1.3900 | 1.4300 | 1.3900 | 9,084,000 |
23 May 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4300 | 1.3900 | 9,565,500 |
21 May 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3900 | 1.3511 | 4,053,200 |
20 May 2024 | 1.4100 | 1.4600 | 1.3900 | 1.4000 | 1.3608 | 13,917,500 |
17 May 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4000 | 1.3608 | 38,746,600 |
16 May 2024 | 1.3100 | 1.4100 | 1.2800 | 1.3400 | 1.3025 | 40,608,100 |
15 May 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1664 | 695,800 |
14 May 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1762 | 708,900 |
13 May 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.1859 | 1,042,500 |
10 May 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1762 | 1,978,100 |
09 May 2024 | 1.1500 | 1.2200 | 1.1500 | 1.1900 | 1.1567 | 9,065,200 |
08 May 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1178 | 1,516,800 |
07 May 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1178 | 5,678,400 |
06 May 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 781,800 |
03 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.0984 | 3,119,600 |
02 May 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0790 | 2,690,600 |
30 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0790 | 305,500 |
29 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.0790 | 1,224,600 |
26 Apr 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.0887 | 957,200 |
25 Apr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1100 | 1.0790 | 1,431,000 |
24 Apr 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1300 | 1.0984 | 2,566,400 |
23 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0595 | 613,000 |
22 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0595 | 1,887,700 |
19 Apr 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0595 | 2,348,100 |
18 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 460,800 |
17 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0595 | 991,400 |
16 Apr 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 1,155,800 |
15 Apr 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.0790 | 589,900 |
12 Apr 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0984 | 914,900 |
09 Apr 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0887 | 249,700 |
08 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.0984 | 708,300 |
05 Apr 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.0887 | 472,000 |
04 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 2,895,000 |
03 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 2,384,900 |
02 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0595 | 2,161,200 |
01 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0692 | 561,000 |
29 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0595 | 495,600 |
27 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 982,100 |
26 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0790 | 871,400 |
25 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0692 | 613,800 |
22 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0692 | 964,200 |
21 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0595 | 4,080,900 |
20 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0887 | 1,455,100 |
19 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0887 | 370,300 |
18 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0887 | 970,800 |
15 Mar 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.0984 | 835,700 |
14 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 234,300 |
13 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0984 | 962,900 |
12 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0887 | 507,400 |
11 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0790 | 407,000 |
08 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0790 | 1,249,800 |
07 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.0887 | 2,886,900 |
06 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0984 | 899,100 |
05 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0984 | 304,600 |
04 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0887 | 497,900 |
01 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 165,300 |
29 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 1,061,300 |
28 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0887 | 277,100 |
27 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.0984 | 3,370,700 |
26 Feb 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1081 | 5,163,100 |
23 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0790 | 1,795,200 |
22 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 408,000 |
21 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0887 | 291,500 |
20 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0887 | 273,100 |
19 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0887 | 155,100 |
16 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0887 | 1,441,600 |
15 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.0887 | 1,026,600 |
14 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0790 | 630,100 |
13 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.0790 | 1,090,000 |
09 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0790 | 277,600 |
08 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.0692 | 1,989,800 |
07 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0887 | 375,000 |
06 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0887 | 157,700 |
05 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.0887 | 1,359,800 |
02 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1081 | 430,600 |
31 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 298,300 |
30 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1081 | 342,900 |
29 Jan 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.0984 | 740,200 |
26 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 458,400 |
24 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.0984 | 1,604,200 |
23 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0887 | 853,300 |
22 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0887 | 517,500 |
19 Jan 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0984 | 883,300 |
18 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.0984 | 745,900 |
17 Jan 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1178 | 1,057,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |