Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 82,700 |
18 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 56,000 |
17 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 214,500 |
16 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 96,000 |
15 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 98,800 |
12 Apr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 325,800 |
11 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 207,700 |
09 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 135,600 |
08 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 61,800 |
05 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 24,400 |
04 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 38,300 |
03 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 9,300 |
02 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 500 |
01 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,400 |
28 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 29,000 |
27 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
26 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 29,900 |
25 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
22 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,500 |
21 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 31,200 |
20 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 94,800 |
19 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
18 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 29,800 |
15 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
14 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 5,000 |
13 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 4,400 |
12 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 12,400 |
11 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
08 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 3,100 |
07 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 9,600 |
06 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,800 |
05 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 10,600 |
04 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 47,300 |
01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 50,200 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 26,700 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 24,500 |
26 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 77,200 |
23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 66,300 |
22 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 63,600 |
21 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 20,000 |
20 Feb 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 70,900 |
19 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 56,300 |
16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 11,000 |
15 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 20,100 |
14 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 29,400 |
13 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 28,100 |
09 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 40,000 |
08 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 207,300 |
07 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 238,700 |
06 Feb 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 8,900 |
05 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,600 |
02 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 27,600 |
01 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 800 |
31 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 54,000 |
30 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 5,200 |
29 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 75,800 |
29 Jan 2024 | 0.04 Dividend | |||||
26 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0600 | 77,600 |
25 Jan 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.0600 | 117,300 |
24 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0504 | 70,600 |
23 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0504 | 27,600 |
22 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0600 | 124,500 |
19 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0600 | 26,900 |
18 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0407 | 37,000 |
17 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0600 | 60,100 |
16 Jan 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0504 | 21,300 |
15 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0600 | 40,400 |
12 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0504 | 30,100 |
11 Jan 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0504 | 41,300 |
10 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.0600 | 33,800 |
09 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0600 | 67,700 |
08 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0504 | 70,000 |
05 Jan 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0407 | 28,200 |
04 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0311 | 114,600 |
03 Jan 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0407 | 66,100 |
02 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0311 | 57,000 |
29 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0215 | 77,100 |
28 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0118 | 369,700 |
27 Dec 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0215 | 410,300 |
26 Dec 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0407 | 38,500 |
22 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0118 | 138,300 |
21 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0215 | 27,500 |
20 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0215 | 37,000 |
19 Dec 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0311 | 350,200 |
18 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0407 | 26,500 |
15 Dec 2023 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0504 | 47,100 |
14 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0504 | 48,200 |
13 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0407 | 22,200 |
12 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0407 | 6,000 |
11 Dec 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0311 | 15,400 |
08 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0407 | 41,000 |
07 Dec 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0311 | 35,100 |
06 Dec 2023 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0407 | 45,000 |
05 Dec 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0504 | 21,000 |
04 Dec 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0407 | 60,700 |
01 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0407 | 6,600 |
30 Nov 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0311 | 59,300 |
29 Nov 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0311 | 115,500 |
28 Nov 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0215 | 42,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |