Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2220 | 1.2460 | 1.2220 | 1.2420 | 1.2420 | 2,044,944 |
02 May 2024 | 1.2610 | 1.2680 | 1.2120 | 1.2190 | 1.2190 | 3,164,913 |
30 Apr 2024 | 1.2600 | 1.3050 | 1.2600 | 1.2650 | 1.2650 | 2,469,382 |
29 Apr 2024 | 1.2580 | 1.2700 | 1.2500 | 1.2640 | 1.2640 | 1,877,754 |
26 Apr 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 1,766,025 |
25 Apr 2024 | 1.2340 | 1.2390 | 1.1950 | 1.2040 | 1.2040 | 1,803,919 |
24 Apr 2024 | 1.2410 | 1.2450 | 1.2280 | 1.2330 | 1.2330 | 1,157,272 |
23 Apr 2024 | 1.2300 | 1.2480 | 1.2260 | 1.2410 | 1.2410 | 949,579 |
22 Apr 2024 | 1.2350 | 1.2380 | 1.2200 | 1.2250 | 1.2250 | 810,436 |
19 Apr 2024 | 1.2290 | 1.2380 | 1.2120 | 1.2250 | 1.2250 | 1,717,700 |
18 Apr 2024 | 1.2840 | 1.2980 | 1.2300 | 1.2410 | 1.2410 | 2,916,414 |
18 Apr 2024 | 0.03 Dividend | |||||
17 Apr 2024 | 1.2310 | 1.3190 | 1.2260 | 1.3180 | 1.2880 | 4,020,721 |
16 Apr 2024 | 1.2490 | 1.2500 | 1.2310 | 1.2310 | 1.2030 | 1,572,298 |
15 Apr 2024 | 1.2830 | 1.2860 | 1.2540 | 1.2600 | 1.2313 | 1,631,754 |
12 Apr 2024 | 1.2950 | 1.3120 | 1.2780 | 1.2790 | 1.2499 | 1,189,867 |
11 Apr 2024 | 1.3110 | 1.3130 | 1.2830 | 1.2880 | 1.2587 | 1,071,035 |
10 Apr 2024 | 1.2790 | 1.3240 | 1.2790 | 1.3110 | 1.2812 | 2,454,767 |
09 Apr 2024 | 1.2650 | 1.2850 | 1.2630 | 1.2690 | 1.2401 | 1,328,488 |
08 Apr 2024 | 1.2700 | 1.2750 | 1.2620 | 1.2730 | 1.2440 | 610,131 |
05 Apr 2024 | 1.2500 | 1.2710 | 1.2500 | 1.2670 | 1.2382 | 1,156,594 |
04 Apr 2024 | 1.2480 | 1.2680 | 1.2410 | 1.2640 | 1.2352 | 1,902,435 |
03 Apr 2024 | 1.2310 | 1.2500 | 1.2200 | 1.2440 | 1.2157 | 2,066,826 |
02 Apr 2024 | 1.2600 | 1.2760 | 1.2300 | 1.2300 | 1.2020 | 1,550,727 |
28 Mar 2024 | 1.2590 | 1.2660 | 1.2415 | 1.2620 | 1.2333 | 1,662,809 |
27 Mar 2024 | 1.2340 | 1.2595 | 1.2235 | 1.2510 | 1.2225 | 2,012,138 |
26 Mar 2024 | 1.2175 | 1.2420 | 1.2070 | 1.2360 | 1.2079 | 1,653,106 |
25 Mar 2024 | 1.2245 | 1.2250 | 1.2050 | 1.2170 | 1.1893 | 1,197,831 |
22 Mar 2024 | 1.2230 | 1.2450 | 1.2190 | 1.2285 | 1.2005 | 1,237,304 |
21 Mar 2024 | 1.2385 | 1.2535 | 1.2225 | 1.2225 | 1.1947 | 1,824,219 |
20 Mar 2024 | 1.2260 | 1.2325 | 1.2160 | 1.2265 | 1.1986 | 1,286,932 |
19 Mar 2024 | 1.2025 | 1.2240 | 1.1955 | 1.2240 | 1.1961 | 1,623,149 |
18 Mar 2024 | 1.2050 | 1.2165 | 1.1975 | 1.2015 | 1.1742 | 1,766,938 |
15 Mar 2024 | 1.2225 | 1.2300 | 1.1965 | 1.2045 | 1.1771 | 4,919,041 |
14 Mar 2024 | 1.2490 | 1.2560 | 1.2090 | 1.2240 | 1.1961 | 2,763,362 |
13 Mar 2024 | 1.2665 | 1.2680 | 1.2390 | 1.2490 | 1.2206 | 2,161,413 |
12 Mar 2024 | 1.2510 | 1.2750 | 1.2480 | 1.2665 | 1.2377 | 1,128,595 |
11 Mar 2024 | 1.2500 | 1.2920 | 1.2500 | 1.2505 | 1.2220 | 1,862,338 |
08 Mar 2024 | 1.2900 | 1.2925 | 1.2600 | 1.2600 | 1.2313 | 2,139,883 |
07 Mar 2024 | 1.2485 | 1.2975 | 1.2485 | 1.2860 | 1.2567 | 1,906,982 |
06 Mar 2024 | 1.2350 | 1.2720 | 1.2290 | 1.2610 | 1.2323 | 1,910,144 |
05 Mar 2024 | 1.2500 | 1.2650 | 1.2260 | 1.2365 | 1.2084 | 1,948,936 |
04 Mar 2024 | 1.2730 | 1.2870 | 1.2620 | 1.2620 | 1.2333 | 1,384,547 |
01 Mar 2024 | 1.3120 | 1.3130 | 1.2770 | 1.2770 | 1.2479 | 1,922,789 |
29 Feb 2024 | 1.2430 | 1.3220 | 1.2420 | 1.3115 | 1.2816 | 4,838,277 |
28 Feb 2024 | 1.2425 | 1.2550 | 1.2000 | 1.2455 | 1.2172 | 4,030,028 |
27 Feb 2024 | 1.2605 | 1.2790 | 1.2470 | 1.2545 | 1.2259 | 3,416,698 |
26 Feb 2024 | 1.2435 | 1.3000 | 1.2255 | 1.2735 | 1.2445 | 7,905,020 |
23 Feb 2024 | 1.3455 | 1.3505 | 1.3265 | 1.3360 | 1.3056 | 1,767,433 |
22 Feb 2024 | 1.3600 | 1.3680 | 1.3395 | 1.3440 | 1.3134 | 1,177,894 |
21 Feb 2024 | 1.3480 | 1.3680 | 1.3420 | 1.3420 | 1.3115 | 1,332,560 |
20 Feb 2024 | 1.3700 | 1.3715 | 1.3490 | 1.3550 | 1.3242 | 2,121,369 |
19 Feb 2024 | 1.3580 | 1.3810 | 1.3565 | 1.3770 | 1.3457 | 1,486,854 |
16 Feb 2024 | 1.3200 | 1.3700 | 1.3190 | 1.3640 | 1.3330 | 3,547,701 |
15 Feb 2024 | 1.3165 | 1.3175 | 1.2990 | 1.3110 | 1.2812 | 1,679,901 |
14 Feb 2024 | 1.3025 | 1.3225 | 1.2680 | 1.3100 | 1.2802 | 3,560,767 |
13 Feb 2024 | 1.3090 | 1.3280 | 1.2795 | 1.2835 | 1.2543 | 1,848,272 |
12 Feb 2024 | 1.2575 | 1.3130 | 1.2575 | 1.3075 | 1.2777 | 2,651,373 |
09 Feb 2024 | 1.2610 | 1.2730 | 1.2540 | 1.2565 | 1.2279 | 1,383,009 |
08 Feb 2024 | 1.2500 | 1.2765 | 1.2420 | 1.2620 | 1.2333 | 1,557,638 |
07 Feb 2024 | 1.3185 | 1.3195 | 1.2550 | 1.2550 | 1.2264 | 4,237,314 |
06 Feb 2024 | 1.3020 | 1.3185 | 1.2750 | 1.3185 | 1.2885 | 2,346,816 |
05 Feb 2024 | 1.3035 | 1.3140 | 1.2960 | 1.2970 | 1.2675 | 1,785,734 |
02 Feb 2024 | 1.3395 | 1.3395 | 1.3005 | 1.3005 | 1.2709 | 1,864,754 |
01 Feb 2024 | 1.3300 | 1.3520 | 1.3250 | 1.3320 | 1.3017 | 2,833,377 |
31 Jan 2024 | 1.3625 | 1.3685 | 1.3465 | 1.3465 | 1.3159 | 2,327,986 |
30 Jan 2024 | 1.3700 | 1.3810 | 1.3610 | 1.3660 | 1.3349 | 1,314,856 |
29 Jan 2024 | 1.3725 | 1.3725 | 1.3460 | 1.3710 | 1.3398 | 3,155,147 |
26 Jan 2024 | 1.3300 | 1.4285 | 1.3180 | 1.3770 | 1.3457 | 6,239,846 |
25 Jan 2024 | 1.4060 | 1.4230 | 1.4060 | 1.4080 | 1.3760 | 1,376,096 |
24 Jan 2024 | 1.3910 | 1.4160 | 1.3910 | 1.4070 | 1.3750 | 3,271,045 |
23 Jan 2024 | 1.3435 | 1.3815 | 1.3355 | 1.3795 | 1.3481 | 2,528,530 |
22 Jan 2024 | 1.3150 | 1.3430 | 1.3150 | 1.3400 | 1.3095 | 1,515,415 |
19 Jan 2024 | 1.3365 | 1.3365 | 1.3085 | 1.3085 | 1.2787 | 1,657,975 |
18 Jan 2024 | 1.3400 | 1.3450 | 1.3245 | 1.3270 | 1.2968 | 1,426,227 |
17 Jan 2024 | 1.3200 | 1.3475 | 1.3100 | 1.3410 | 1.3105 | 2,141,832 |
16 Jan 2024 | 1.3470 | 1.3480 | 1.3270 | 1.3320 | 1.3017 | 2,667,954 |
15 Jan 2024 | 1.3500 | 1.3595 | 1.3430 | 1.3490 | 1.3183 | 2,522,981 |
12 Jan 2024 | 1.3700 | 1.3800 | 1.3610 | 1.3625 | 1.3315 | 1,957,372 |
11 Jan 2024 | 1.3880 | 1.3900 | 1.3575 | 1.3610 | 1.3300 | 2,631,093 |
10 Jan 2024 | 1.3900 | 1.4125 | 1.3800 | 1.3840 | 1.3525 | 3,048,872 |
09 Jan 2024 | 1.4000 | 1.4235 | 1.3785 | 1.3980 | 1.3662 | 2,808,543 |
08 Jan 2024 | 1.3865 | 1.4255 | 1.3550 | 1.3935 | 1.3618 | 4,353,609 |
05 Jan 2024 | 1.3980 | 1.4000 | 1.3540 | 1.3865 | 1.3549 | 5,188,223 |
04 Jan 2024 | 1.4110 | 1.4175 | 1.3990 | 1.4080 | 1.3760 | 2,062,724 |
03 Jan 2024 | 1.4450 | 1.4455 | 1.4115 | 1.4135 | 1.3813 | 2,290,944 |
02 Jan 2024 | 1.4300 | 1.4565 | 1.4280 | 1.4480 | 1.4150 | 2,232,742 |
29 Dec 2023 | 1.4250 | 1.4375 | 1.4130 | 1.4130 | 1.3808 | 1,807,235 |
28 Dec 2023 | 1.4535 | 1.4550 | 1.4250 | 1.4300 | 1.3975 | 1,198,925 |
27 Dec 2023 | 1.4490 | 1.4680 | 1.4465 | 1.4490 | 1.4160 | 1,390,249 |
22 Dec 2023 | 1.4425 | 1.4650 | 1.4425 | 1.4495 | 1.4165 | 1,543,594 |
21 Dec 2023 | 1.4295 | 1.4640 | 1.4250 | 1.4540 | 1.4209 | 2,722,630 |
20 Dec 2023 | 1.4220 | 1.4475 | 1.4050 | 1.4375 | 1.4048 | 3,796,354 |
19 Dec 2023 | 1.4225 | 1.4440 | 1.4215 | 1.4325 | 1.3999 | 1,320,197 |
18 Dec 2023 | 1.4320 | 1.4460 | 1.4175 | 1.4260 | 1.3935 | 1,443,004 |
15 Dec 2023 | 1.4305 | 1.4570 | 1.4305 | 1.4375 | 1.4048 | 3,090,435 |
14 Dec 2023 | 1.4080 | 1.4460 | 1.4080 | 1.4265 | 1.3940 | 3,334,569 |
13 Dec 2023 | 1.4350 | 1.4350 | 1.3875 | 1.3925 | 1.3608 | 2,310,647 |
12 Dec 2023 | 1.3980 | 1.4430 | 1.3895 | 1.4350 | 1.4023 | 3,008,039 |
11 Dec 2023 | 1.4300 | 1.4310 | 1.3705 | 1.4025 | 1.3706 | 3,351,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |