Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 1,058,300 |
18 Apr 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 652,600 |
17 Apr 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 857,900 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 947,800 |
15 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 685,800 |
12 Apr 2024 | 1.1500 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 1,049,100 |
09 Apr 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 672,000 |
08 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 215,600 |
05 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 142,400 |
04 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 175,900 |
03 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 262,900 |
02 Apr 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 563,400 |
01 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 247,900 |
29 Mar 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 202,600 |
27 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 780,200 |
26 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 261,300 |
25 Mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 319,000 |
22 Mar 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 227,100 |
21 Mar 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 389,100 |
20 Mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 214,000 |
19 Mar 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 588,900 |
18 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 331,100 |
15 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 308,300 |
14 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 429,700 |
13 Mar 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 269,000 |
12 Mar 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,028,300 |
12 Mar 2024 | 0.04 Dividend | |||||
11 Mar 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1100 | 850,600 |
08 Mar 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1500 | 1.1100 | 1,902,800 |
07 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.0617 | 1,468,600 |
06 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0424 | 413,700 |
05 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0521 | 419,300 |
04 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0521 | 749,000 |
01 Mar 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0328 | 1,116,600 |
29 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0424 | 1,518,600 |
28 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.9845 | 241,900 |
27 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 0.9942 | 116,200 |
26 Feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0200 | 0.9845 | 217,800 |
23 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 0.9942 | 114,900 |
22 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 0.9942 | 210,800 |
21 Feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9845 | 398,200 |
20 Feb 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9845 | 76,200 |
19 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 0.9749 | 87,800 |
16 Feb 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 0.9845 | 293,700 |
15 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9652 | 165,300 |
14 Feb 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0100 | 0.9749 | 143,300 |
13 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9749 | 156,200 |
09 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9749 | 340,400 |
08 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 0.9652 | 167,400 |
07 Feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9652 | 504,900 |
06 Feb 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0100 | 0.9749 | 649,700 |
05 Feb 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9507 | 92,000 |
02 Feb 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9507 | 114,900 |
31 Jan 2024 | 0.9950 | 1.0000 | 0.9850 | 0.9900 | 0.9556 | 246,300 |
30 Jan 2024 | 0.9850 | 1.0000 | 0.9800 | 1.0000 | 0.9652 | 774,800 |
29 Jan 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9507 | 374,200 |
26 Jan 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9459 | 400,100 |
24 Jan 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9650 | 0.9314 | 123,900 |
23 Jan 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9363 | 46,300 |
22 Jan 2024 | 0.9700 | 0.9700 | 0.9550 | 0.9650 | 0.9314 | 41,700 |
19 Jan 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9170 | 82,000 |
18 Jan 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9121 | 269,000 |
17 Jan 2024 | 0.9700 | 0.9750 | 0.9600 | 0.9600 | 0.9266 | 104,100 |
16 Jan 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9411 | 241,100 |
15 Jan 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9750 | 0.9411 | 65,700 |
12 Jan 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9700 | 0.9363 | 284,900 |
11 Jan 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9700 | 0.9363 | 242,300 |
10 Jan 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9750 | 0.9411 | 206,100 |
09 Jan 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9363 | 153,200 |
08 Jan 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9363 | 127,300 |
05 Jan 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9411 | 236,500 |
04 Jan 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9650 | 0.9314 | 105,400 |
03 Jan 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9266 | 151,100 |
02 Jan 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9350 | 0.9025 | 107,800 |
29 Dec 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.8977 | 108,200 |
28 Dec 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9350 | 0.9025 | 31,700 |
27 Dec 2023 | 0.9350 | 0.9350 | 0.9250 | 0.9350 | 0.9025 | 170,400 |
26 Dec 2023 | 0.9350 | 0.9400 | 0.9300 | 0.9350 | 0.9025 | 100,000 |
22 Dec 2023 | 0.9400 | 0.9400 | 0.9250 | 0.9350 | 0.9025 | 20,900 |
21 Dec 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9350 | 0.9025 | 41,400 |
20 Dec 2023 | 0.9350 | 0.9400 | 0.9250 | 0.9300 | 0.8977 | 91,000 |
19 Dec 2023 | 0.9200 | 0.9300 | 0.9200 | 0.9250 | 0.8928 | 113,800 |
18 Dec 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.8880 | 300,900 |
15 Dec 2023 | 0.9300 | 0.9300 | 0.9250 | 0.9300 | 0.8977 | 30,000 |
14 Dec 2023 | 0.9300 | 0.9350 | 0.9200 | 0.9250 | 0.8928 | 211,000 |
13 Dec 2023 | 0.9350 | 0.9500 | 0.9250 | 0.9250 | 0.8928 | 115,600 |
12 Dec 2023 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.8977 | 156,700 |
11 Dec 2023 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9025 | 53,200 |
08 Dec 2023 | 0.9400 | 0.9500 | 0.9350 | 0.9400 | 0.9073 | 41,500 |
07 Dec 2023 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9073 | 21,200 |
06 Dec 2023 | 0.9400 | 0.9550 | 0.9300 | 0.9350 | 0.9025 | 132,900 |
05 Dec 2023 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9121 | 26,000 |
04 Dec 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.9121 | 72,000 |
01 Dec 2023 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.9170 | 67,600 |
30 Nov 2023 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9121 | 96,300 |
29 Nov 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9170 | 18,900 |
28 Nov 2023 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9121 | 177,700 |
27 Nov 2023 | 0.9700 | 0.9700 | 0.9450 | 0.9450 | 0.9121 | 427,300 |
24 Nov 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9363 | 36,300 |
23 Nov 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9411 | 11,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |