Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 285,900 |
08 May 2024 | 0.037 Dividend | |||||
07 May 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 771,500 |
06 May 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4200 | 1.3830 | 445,900 |
03 May 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 707,600 |
02 May 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4200 | 1.3830 | 1,133,600 |
30 Apr 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3733 | 3,514,900 |
29 Apr 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4025 | 1,193,900 |
26 Apr 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.3635 | 1,859,400 |
25 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.3830 | 238,700 |
24 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 432,500 |
23 Apr 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 424,300 |
22 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3733 | 404,500 |
19 Apr 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.3635 | 2,387,500 |
18 Apr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.3733 | 2,224,300 |
17 Apr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3343 | 2,068,200 |
16 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3538 | 1,941,300 |
15 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3440 | 838,200 |
12 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3635 | 1,967,500 |
11 Apr 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4000 | 1.3635 | 1,621,600 |
09 Apr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3900 | 1.3538 | 3,065,400 |
08 Apr 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3343 | 2,687,400 |
05 Apr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3440 | 1,845,000 |
04 Apr 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3440 | 3,650,600 |
03 Apr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3246 | 3,516,700 |
02 Apr 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3246 | 3,125,500 |
01 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3343 | 1,176,800 |
28 Mar 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3343 | 3,118,600 |
27 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3148 | 4,326,500 |
26 Mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2953 | 1,378,500 |
25 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3051 | 1,335,000 |
22 Mar 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3051 | 1,976,100 |
21 Mar 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3440 | 2,237,200 |
20 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3148 | 1,707,700 |
19 Mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.2953 | 480,800 |
18 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.2953 | 1,293,200 |
15 Mar 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.2856 | 1,856,500 |
14 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.2953 | 1,713,300 |
13 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3051 | 933,000 |
12 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3051 | 1,350,900 |
11 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3051 | 2,091,800 |
08 Mar 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3600 | 1.3246 | 3,418,600 |
07 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3051 | 2,038,400 |
06 Mar 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3148 | 2,065,100 |
05 Mar 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3400 | 1.3051 | 2,622,100 |
04 Mar 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3343 | 2,717,500 |
01 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.3635 | 1,702,700 |
29 Feb 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4200 | 1.3830 | 863,700 |
28 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3830 | 929,700 |
27 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4025 | 926,000 |
26 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.3927 | 559,500 |
23 Feb 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4025 | 415,700 |
22 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4122 | 471,400 |
21 Feb 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.3927 | 868,900 |
20 Feb 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.3733 | 2,330,400 |
19 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.3927 | 574,400 |
16 Feb 2024 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | 1.4122 | 828,900 |
15 Feb 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 641,600 |
14 Feb 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3733 | 645,900 |
13 Feb 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.3830 | 1,601,300 |
09 Feb 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3830 | 276,000 |
08 Feb 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.3830 | 665,500 |
07 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4025 | 1,165,700 |
06 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4414 | 703,200 |
05 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4512 | 597,700 |
02 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4414 | 510,700 |
01 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4317 | 386,500 |
31 Jan 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4414 | 274,200 |
30 Jan 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4317 | 938,000 |
29 Jan 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5200 | 1.4804 | 4,266,800 |
26 Jan 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.4901 | 1,977,300 |
25 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4512 | 152,400 |
24 Jan 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4414 | 1,102,500 |
23 Jan 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.4609 | 644,800 |
22 Jan 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.4609 | 525,200 |
19 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.4707 | 706,600 |
18 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4707 | 1,068,700 |
17 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4512 | 1,192,200 |
16 Jan 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4414 | 299,900 |
15 Jan 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | 1.4414 | 871,700 |
12 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4317 | 912,000 |
11 Jan 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4800 | 1.4414 | 1,204,200 |
10 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4122 | 356,200 |
09 Jan 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4220 | 944,900 |
08 Jan 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4122 | 803,600 |
05 Jan 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4400 | 1.4025 | 1,114,100 |
04 Jan 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 601,200 |
03 Jan 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4025 | 678,700 |
02 Jan 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4025 | 732,200 |
29 Dec 2023 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.3927 | 918,500 |
28 Dec 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 422,900 |
27 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3830 | 533,300 |
26 Dec 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3733 | 464,000 |
22 Dec 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3733 | 322,400 |
21 Dec 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3635 | 465,700 |
20 Dec 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3733 | 1,114,400 |
19 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3538 | 739,700 |
18 Dec 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3440 | 1,339,300 |
15 Dec 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3538 | 1,645,700 |
14 Dec 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.3635 | 1,421,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |