Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 1,800 |
24 Apr 2024 | 1.0800 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 16,800 |
23 Apr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 2,400 |
22 Apr 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 40,600 |
19 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 31,380,000 |
18 Apr 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 121,200 |
17 Apr 2024 | 1.1100 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 81,500 |
16 Apr 2024 | 1.2000 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 164,700 |
15 Apr 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 764,000 |
12 Apr 2024 | 1.0500 | 1.2300 | 1.0400 | 1.1200 | 1.1200 | 423,400 |
11 Apr 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 39,100 |
10 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 245,800 |
09 Apr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 128,700 |
08 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 67,200 |
05 Apr 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 47,300 |
04 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 2,239,700 |
03 Apr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 71,600 |
02 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 208,600 |
01 Apr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 106,400 |
28 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 105,000 |
28 Mar 2024 | 0.017 Dividend | |||||
27 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 79,000 |
26 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1731 | 25,900 |
25 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2027 | 74,800 |
22 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 70,900 |
21 Mar 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1731 | 31,100 |
20 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 29,500 |
19 Mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.2100 | 1.1929 | 60,300 |
18 Mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2027 | 63,600 |
15 Mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 33,400 |
14 Mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2400 | 1.2224 | 34,400 |
13 Mar 2024 | 1.2200 | 1.3200 | 1.2100 | 1.2300 | 1.2126 | 28,800 |
12 Mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 84,400 |
11 Mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | 1.2027 | 65,200 |
08 Mar 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2126 | 47,000 |
07 Mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 31,400 |
06 Mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2027 | 43,800 |
05 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.1830 | 31,200 |
04 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.1830 | 69,300 |
01 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 86,000 |
29 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2126 | 13,200 |
28 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 49,100 |
27 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 114,600 |
26 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 72,000 |
23 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 49,400 |
22 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 63,500 |
21 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 46,600 |
20 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 48,600 |
16 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2027 | 56,300 |
15 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2323 | 512,100 |
14 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 28,200 |
13 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 80,700 |
12 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2323 | 48,100 |
09 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2421 | 25,700 |
08 Feb 2024 | 1.2400 | 1.3000 | 1.0500 | 1.2400 | 1.2224 | 48,400 |
07 Feb 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2500 | 1.2323 | 20,200 |
06 Feb 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2500 | 1.2323 | 320,100 |
05 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2900 | 1.2717 | 44,000 |
02 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2421 | 18,800 |
01 Feb 2024 | 1.4000 | 1.4000 | 1.2400 | 1.2700 | 1.2520 | 48,700 |
31 Jan 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2717 | 86,300 |
30 Jan 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2200 | 1.2027 | 31,400 |
29 Jan 2024 | 1.1100 | 1.2900 | 1.1100 | 1.2500 | 1.2323 | 74,500 |
26 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2323 | 29,100 |
25 Jan 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2300 | 1.2126 | 15,100 |
24 Jan 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2126 | 561,800 |
23 Jan 2024 | 1.4300 | 1.4300 | 1.2100 | 1.2900 | 1.2717 | 76,500 |
22 Jan 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2200 | 1.2027 | 105,300 |
19 Jan 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2200 | 1.2027 | 340,500 |
18 Jan 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.1830 | 34,500 |
17 Jan 2024 | 1.3500 | 1.3500 | 1.2100 | 1.3000 | 1.2816 | 48,700 |
16 Jan 2024 | 1.2600 | 1.3000 | 1.1900 | 1.2900 | 1.2717 | 182,500 |
12 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.1929 | 106,300 |
11 Jan 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.1830 | 147,100 |
10 Jan 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1600 | 1.1436 | 47,800 |
09 Jan 2024 | 1.2200 | 1.3400 | 1.1900 | 1.1900 | 1.1731 | 40,100 |
08 Jan 2024 | 1.3500 | 1.3500 | 1.2000 | 1.3400 | 1.3210 | 606,900 |
05 Jan 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2000 | 1.1830 | 2,601,600 |
04 Jan 2024 | 1.3300 | 1.3300 | 1.1900 | 1.3200 | 1.3013 | 95,300 |
03 Jan 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2000 | 1.1830 | 140,500 |
02 Jan 2024 | 1.3000 | 1.3000 | 1.1300 | 1.2200 | 1.2027 | 125,600 |
29 Dec 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2100 | 1.1929 | 72,600 |
28 Dec 2023 | 1.2200 | 1.2900 | 1.1800 | 1.2900 | 1.2717 | 79,100 |
27 Dec 2023 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1731 | 463,400 |
26 Dec 2023 | 1.3500 | 1.3500 | 1.1500 | 1.1800 | 1.1633 | 99,600 |
22 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.1900 | 1.1731 | 132,800 |
21 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1633 | 108,300 |
20 Dec 2023 | 1.2100 | 1.2700 | 1.1400 | 1.2000 | 1.1830 | 141,000 |
19 Dec 2023 | 1.1400 | 1.3000 | 1.1400 | 1.2000 | 1.1830 | 55,400 |
18 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2000 | 1.1830 | 163,100 |
15 Dec 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.1929 | 184,100 |
14 Dec 2023 | 1.0600 | 1.3400 | 1.0600 | 1.1500 | 1.1337 | 579,900 |
13 Dec 2023 | 1.2400 | 1.3200 | 1.1400 | 1.1800 | 1.1633 | 288,400 |
12 Dec 2023 | 1.2600 | 1.2800 | 1.1300 | 1.2800 | 1.2619 | 99,900 |
11 Dec 2023 | 1.1500 | 1.2700 | 1.1400 | 1.1500 | 1.1337 | 268,800 |
08 Dec 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1140 | 25,200 |
07 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2700 | 1.2520 | 192,900 |
06 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1238 | 155,400 |
05 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1436 | 147,000 |
04 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1238 | 141,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |