Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 142,612 |
30 Apr 2024 | 1.1250 | 1.1400 | 1.1177 | 1.1250 | 1.1250 | 104,591 |
29 Apr 2024 | 1.1300 | 1.1400 | 1.1167 | 1.1250 | 1.1250 | 368,582 |
26 Apr 2024 | 1.1250 | 1.1400 | 1.1166 | 1.1300 | 1.1300 | 208,035 |
25 Apr 2024 | 1.1250 | 1.1400 | 1.1160 | 1.1250 | 1.1250 | 111,122 |
25 Apr 2024 | 0.025 Dividend | |||||
24 Apr 2024 | 1.1250 | 1.1500 | 1.1200 | 1.1400 | 1.1150 | 185,444 |
23 Apr 2024 | 1.1250 | 1.1355 | 1.1200 | 1.1300 | 1.1052 | 159,304 |
22 Apr 2024 | 1.1200 | 1.1400 | 1.1122 | 1.1250 | 1.1003 | 14,786 |
19 Apr 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0954 | 901,203 |
18 Apr 2024 | 1.1200 | 1.1300 | 1.1120 | 1.1200 | 1.0954 | 386,083 |
17 Apr 2024 | 1.1200 | 1.1300 | 1.1133 | 1.1200 | 1.0954 | 215,064 |
16 Apr 2024 | 1.1250 | 1.1400 | 1.1100 | 1.1200 | 1.0954 | 167,182 |
15 Apr 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1200 | 1.0954 | 426,275 |
12 Apr 2024 | 1.1250 | 1.1300 | 1.1175 | 1.1200 | 1.0954 | 216,872 |
11 Apr 2024 | 1.1250 | 1.1800 | 1.1100 | 1.1300 | 1.1052 | 520,162 |
10 Apr 2024 | 1.1200 | 1.1600 | 1.1168 | 1.1600 | 1.1346 | 114,006 |
09 Apr 2024 | 1.1150 | 1.1233 | 1.1102 | 1.1200 | 1.0954 | 176,600 |
08 Apr 2024 | 1.1150 | 1.1400 | 1.1000 | 1.1100 | 1.0857 | 347,486 |
05 Apr 2024 | 1.1250 | 1.1300 | 1.1100 | 1.1100 | 1.0857 | 44,415 |
04 Apr 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1200 | 1.0954 | 242,668 |
03 Apr 2024 | 1.1150 | 1.1400 | 1.1100 | 1.1250 | 1.1003 | 382,534 |
02 Apr 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.0954 | 213,308 |
28 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0661 | 185,359 |
27 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0661 | 386,233 |
26 Mar 2024 | 1.0850 | 1.1000 | 1.0851 | 1.0900 | 1.0661 | 727,296 |
25 Mar 2024 | 1.0850 | 1.0943 | 1.0700 | 1.0850 | 1.0612 | 291,102 |
22 Mar 2024 | 1.0900 | 1.0970 | 1.0700 | 1.0850 | 1.0612 | 396,253 |
21 Mar 2024 | 1.0900 | 1.0974 | 1.0800 | 1.0800 | 1.0563 | 355,560 |
20 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0661 | 1,952,827 |
19 Mar 2024 | 1.0800 | 1.0808 | 1.0700 | 1.0800 | 1.0563 | 1,284,164 |
18 Mar 2024 | 1.0800 | 1.0900 | 1.0720 | 1.0800 | 1.0563 | 115,070 |
15 Mar 2024 | 1.0800 | 1.0900 | 1.0720 | 1.0800 | 1.0563 | 11,505 |
14 Mar 2024 | 1.0800 | 1.0890 | 1.0700 | 1.0800 | 1.0563 | 53,008 |
13 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0563 | 148,648 |
12 Mar 2024 | 1.0800 | 1.0990 | 1.0750 | 1.0800 | 1.0563 | 473,582 |
11 Mar 2024 | 1.0800 | 1.0900 | 1.0792 | 1.0800 | 1.0563 | 52,453 |
08 Mar 2024 | 1.0850 | 1.1000 | 1.0800 | 1.0850 | 1.0612 | 1,247,668 |
07 Mar 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0850 | 1.0612 | 273,250 |
06 Mar 2024 | 1.0850 | 1.0934 | 1.0800 | 1.0900 | 1.0661 | 105,790 |
05 Mar 2024 | 1.0850 | 1.1000 | 1.0791 | 1.0850 | 1.0612 | 431,315 |
04 Mar 2024 | 1.0850 | 1.0950 | 1.0850 | 1.0850 | 1.0612 | 156,321 |
01 Mar 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0850 | 1.0612 | 337,838 |
29 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0563 | 207,726 |
28 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0465 | 1,478,988 |
27 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0465 | 162,949 |
26 Feb 2024 | 1.0800 | 1.0800 | 1.0720 | 1.0800 | 1.0563 | 45,657 |
23 Feb 2024 | 1.0800 | 1.0800 | 1.0796 | 1.0800 | 1.0563 | 64,171 |
22 Feb 2024 | 1.0800 | 1.0900 | 1.0732 | 1.0800 | 1.0563 | 130,447 |
21 Feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0563 | 296,882 |
20 Feb 2024 | 1.0800 | 1.0818 | 1.0700 | 1.0800 | 1.0563 | 129,872 |
19 Feb 2024 | 1.0800 | 1.0900 | 1.0717 | 1.0800 | 1.0563 | 188,494 |
16 Feb 2024 | 1.0800 | 1.0875 | 1.0778 | 1.0800 | 1.0563 | 1,113,456 |
15 Feb 2024 | 1.0800 | 1.0849 | 1.0700 | 1.0800 | 1.0563 | 173,879 |
14 Feb 2024 | 1.0850 | 1.0900 | 1.0720 | 1.0800 | 1.0563 | 102,435 |
13 Feb 2024 | 1.0850 | 1.0990 | 1.0800 | 1.0850 | 1.0612 | 67,986 |
12 Feb 2024 | 1.0850 | 1.0990 | 1.0700 | 1.0850 | 1.0612 | 104,845 |
09 Feb 2024 | 1.0850 | 1.1100 | 1.0750 | 1.0900 | 1.0661 | 369,165 |
08 Feb 2024 | 1.0850 | 1.1000 | 1.0700 | 1.0850 | 1.0612 | 378,603 |
07 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0850 | 1.0612 | 3,209,936 |
06 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0563 | 114,179 |
05 Feb 2024 | 1.0800 | 1.0898 | 1.0725 | 1.0800 | 1.0563 | 193,220 |
02 Feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0563 | 100,208 |
01 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0563 | 571,280 |
31 Jan 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0700 | 1.0465 | 1,515,991 |
30 Jan 2024 | 1.0650 | 1.0700 | 1.0566 | 1.0700 | 1.0465 | 50,322 |
29 Jan 2024 | 1.0650 | 1.0700 | 1.0688 | 1.0700 | 1.0465 | 76,786 |
26 Jan 2024 | 1.0650 | 1.0800 | 1.0500 | 1.0650 | 1.0416 | 371,067 |
25 Jan 2024 | 1.0650 | 1.0800 | 1.0500 | 1.0650 | 1.0416 | 40,957 |
25 Jan 2024 | 0.02125 Dividend | |||||
24 Jan 2024 | 1.0800 | 1.0838 | 1.0744 | 1.0800 | 1.0355 | 826,651 |
23 Jan 2024 | 1.0800 | 1.0838 | 1.0745 | 1.0800 | 1.0355 | 280,874 |
22 Jan 2024 | 1.0800 | 1.0840 | 1.0745 | 1.0800 | 1.0355 | 31,875 |
19 Jan 2024 | 1.0800 | 1.0878 | 1.0744 | 1.0800 | 1.0355 | 603,726 |
18 Jan 2024 | 1.0600 | 1.0889 | 1.0600 | 1.0800 | 1.0355 | 1,382,121 |
17 Jan 2024 | 1.0050 | 1.0700 | 1.0050 | 1.0600 | 1.0164 | 2,225,031 |
16 Jan 2024 | 0.9850 | 1.0075 | 0.9849 | 1.0000 | 0.9588 | 154,760 |
15 Jan 2024 | 0.9849 | 0.9850 | 0.9800 | 0.9850 | 0.9444 | 509,536 |
12 Jan 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9444 | 1,126,380 |
11 Jan 2024 | 0.9800 | 1.0000 | 0.9750 | 0.9800 | 0.9396 | 1,048,347 |
10 Jan 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9396 | 713,441 |
09 Jan 2024 | 0.9825 | 0.9900 | 0.9760 | 0.9800 | 0.9396 | 179,571 |
08 Jan 2024 | 0.9750 | 0.9900 | 0.9680 | 0.9800 | 0.9396 | 175,103 |
05 Jan 2024 | 0.9750 | 0.9850 | 0.9675 | 0.9750 | 0.9349 | 22,969 |
04 Jan 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9301 | 4,855,270 |
03 Jan 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9301 | 977,664 |
02 Jan 2024 | 0.9800 | 0.9900 | 0.9775 | 0.9800 | 0.9396 | 20,065 |
29 Dec 2023 | 0.9800 | 0.9898 | 0.9762 | 0.9800 | 0.9396 | 46,791 |
28 Dec 2023 | 0.9800 | 0.9850 | 0.9810 | 0.9850 | 0.9444 | 63,974 |
27 Dec 2023 | 0.9800 | 0.9900 | 0.9850 | 0.9850 | 0.9444 | 51,520 |
22 Dec 2023 | 0.9800 | 0.9900 | 0.9850 | 0.9800 | 0.9396 | 100,216 |
21 Dec 2023 | 0.9675 | 0.9800 | 0.9642 | 0.9825 | 0.9420 | 247,350 |
20 Dec 2023 | 0.9700 | 0.9750 | 0.9600 | 0.9650 | 0.9253 | 452,204 |
19 Dec 2023 | 0.9675 | 0.9696 | 0.9639 | 0.9675 | 0.9277 | 23,933 |
18 Dec 2023 | 0.9675 | 0.9742 | 0.9638 | 0.9675 | 0.9277 | 129,329 |
15 Dec 2023 | 0.9700 | 0.9750 | 0.9625 | 0.9675 | 0.9277 | 100,062 |
14 Dec 2023 | 0.9700 | 0.9733 | 0.9625 | 0.9700 | 0.9301 | 186,476 |
13 Dec 2023 | 0.9700 | 0.9800 | 0.9600 | 0.9650 | 0.9253 | 72,007 |
12 Dec 2023 | 0.9700 | 0.9740 | 0.9600 | 0.9700 | 0.9301 | 146,619 |
11 Dec 2023 | 0.9700 | 0.9800 | 0.9625 | 0.9700 | 0.9301 | 109,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |