Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.9631 | 0.9631 | 0.9630 | 0.9630 | 0.9630 | 392 |
25 Apr 2024 | 0.9910 | 0.9910 | 0.9771 | 0.9771 | 0.9771 | 1,069 |
24 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 104 |
23 Apr 2024 | 1.0660 | 1.0660 | 1.0600 | 1.0600 | 1.0600 | 292 |
22 Apr 2024 | 1.0541 | 1.0541 | 1.0540 | 1.0540 | 1.0540 | 703 |
19 Apr 2024 | 1.0400 | 1.0400 | 1.0340 | 1.0400 | 1.0400 | 3,205 |
18 Apr 2024 | 1.0440 | 1.0440 | 1.0380 | 1.0380 | 1.0380 | 1,420 |
17 Apr 2024 | 1.0480 | 1.0520 | 1.0480 | 1.0520 | 1.0520 | 1,878 |
16 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 494 |
15 Apr 2024 | 1.0720 | 1.0720 | 1.0680 | 1.0680 | 1.0680 | 992 |
12 Apr 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 427 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 963 |
08 Apr 2024 | 1.0480 | 1.0580 | 1.0480 | 1.0542 | 1.0542 | 2,737 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1.0580 | 1.0580 | 1.0500 | 1.0500 | 1.0500 | 288 |
03 Apr 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1,431 |
02 Apr 2024 | 1.0220 | 1.0220 | 1.0080 | 1.0139 | 1.0139 | 11,929 |
28 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 19 |
27 Mar 2024 | 1.0000 | 1.0080 | 1.0000 | 1.0060 | 1.0060 | 2,828 |
26 Mar 2024 | 0.9910 | 1.0040 | 0.9910 | 1.0040 | 1.0040 | 1,546 |
25 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9880 | 0.9880 | 5,687 |
22 Mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 1,730 |
21 Mar 2024 | 0.9981 | 0.9981 | 0.9980 | 0.9980 | 0.9980 | 578 |
20 Mar 2024 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 1.0121 | 985 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 1.0799 | 1.0799 | 1.0799 | 1.0799 | 1.0099 | 82 |
18 Mar 2024 | 1.0894 | 1.0894 | 1.0894 | 1.0894 | 1.0188 | 307 |
15 Mar 2024 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | 1.0362 | 2,778 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 1.0880 | 1.0906 | 1.0880 | 1.0906 | 1.0199 | 7,247 |
12 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0287 | 1,264 |
11 Mar 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0194 | 238 |
08 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0231 | 705 |
07 Mar 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.0288 | 499 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 1.0860 | 1.0880 | 1.0860 | 1.0880 | 1.0175 | 816 |
04 Mar 2024 | 1.1020 | 1.1020 | 1.1001 | 1.1001 | 1.0288 | 812 |
01 Mar 2024 | 1.1080 | 1.1101 | 1.1040 | 1.1101 | 1.0381 | 4,871 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1.1100 | 1.1100 | 1.1040 | 1.1040 | 1.0324 | 2,486 |
27 Feb 2024 | 1.0900 | 1.1040 | 1.0900 | 1.1040 | 1.0324 | 7,522 |
26 Feb 2024 | 1.0860 | 1.0940 | 1.0860 | 1.0920 | 1.0212 | 3,103 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.1100 | 1.1100 | 1.1060 | 1.1060 | 1.0343 | 2,212 |
21 Feb 2024 | 1.1160 | 1.1160 | 1.1026 | 1.1026 | 1.0311 | 7,839 |
20 Feb 2024 | 1.1140 | 1.1280 | 1.1140 | 1.1280 | 1.0549 | 1,621 |
19 Feb 2024 | 1.0660 | 1.0730 | 1.0660 | 1.0730 | 1.0034 | 3,812 |
16 Feb 2024 | 1.0760 | 1.0960 | 1.0434 | 1.0480 | 0.9801 | 31,891 |
15 Feb 2024 | 1.0446 | 1.0480 | 1.0446 | 1.0480 | 0.9800 | 4,044 |
14 Feb 2024 | 1.0240 | 1.0500 | 1.0240 | 1.0386 | 0.9713 | 17,373 |
13 Feb 2024 | 1.0540 | 1.0580 | 1.0480 | 1.0480 | 0.9801 | 1,788 |
12 Feb 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0118 | 1,058 |
09 Feb 2024 | 1.0920 | 1.0920 | 1.0760 | 1.0760 | 1.0063 | 1,980 |
08 Feb 2024 | 1.0900 | 1.0940 | 1.0891 | 1.0891 | 1.0185 | 2,585 |
07 Feb 2024 | 1.0780 | 1.0820 | 1.0780 | 1.0820 | 1.0119 | 13,580 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1.0601 | 1.0601 | 1.0601 | 1.0601 | 0.9913 | 1,364 |
02 Feb 2024 | 1.0820 | 1.0820 | 1.0800 | 1.0800 | 1.0100 | 1,634 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0287 | 1,988 |
30 Jan 2024 | 1.0979 | 1.0979 | 1.0979 | 1.0979 | 1.0268 | 201 |
29 Jan 2024 | 1.1001 | 1.1001 | 1.1001 | 1.1001 | 1.0288 | 1,488 |
26 Jan 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.0324 | 834 |
25 Jan 2024 | 1.0880 | 1.0880 | 1.0816 | 1.0816 | 1.0115 | 2,695 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1.0800 | 1.0800 | 1.0740 | 1.0780 | 1.0081 | 3,671 |
22 Jan 2024 | 1.0680 | 1.0741 | 1.0680 | 1.0740 | 1.0044 | 1,932 |
19 Jan 2024 | 1.0780 | 1.0780 | 1.0540 | 1.0580 | 0.9894 | 9,414 |
18 Jan 2024 | 1.0640 | 1.0741 | 1.0600 | 1.0741 | 1.0044 | 2,597 |
17 Jan 2024 | 1.0600 | 1.0600 | 1.0560 | 1.0599 | 0.9912 | 8,450 |
16 Jan 2024 | 1.0660 | 1.0700 | 1.0640 | 1.0700 | 1.0007 | 4,446 |
15 Jan 2024 | 1.0760 | 1.0760 | 1.0720 | 1.0720 | 1.0025 | 12,570 |
12 Jan 2024 | 1.0940 | 1.1057 | 1.0940 | 1.1057 | 1.0340 | 9,390 |
11 Jan 2024 | 1.0660 | 1.1000 | 1.0660 | 1.0820 | 1.0119 | 28,559 |
10 Jan 2024 | 1.1280 | 1.1280 | 1.0700 | 1.1220 | 1.0493 | 25,019 |
09 Jan 2024 | 1.1679 | 1.1679 | 1.1679 | 1.1679 | 1.0922 | 64 |
08 Jan 2024 | 1.1240 | 1.1461 | 1.1200 | 1.1260 | 1.0531 | 14,403 |
05 Jan 2024 | 1.1420 | 1.1441 | 1.1407 | 1.1440 | 1.0698 | 8,298 |
04 Jan 2024 | 1.1180 | 1.1381 | 1.1180 | 1.1366 | 1.0629 | 3,730 |
03 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0980 | 1.0268 | 7,065 |
02 Jan 2024 | 1.0880 | 1.1141 | 1.0880 | 1.1139 | 1.0417 | 22,069 |
29 Dec 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0881 | 1.0175 | 17,911 |
28 Dec 2023 | 1.0560 | 1.0701 | 1.0440 | 1.0701 | 1.0007 | 12,009 |
27 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0580 | 0.9895 | 14,401 |
22 Dec 2023 | 1.0540 | 1.0540 | 1.0360 | 1.0460 | 0.9782 | 21,971 |
21 Dec 2023 | 1.0340 | 1.0500 | 1.0340 | 1.0393 | 0.9719 | 22,877 |
20 Dec 2023 | 1.0400 | 1.0479 | 1.0400 | 1.0479 | 0.9800 | 18,265 |
19 Dec 2023 | 1.0400 | 1.0400 | 1.0320 | 1.0371 | 0.9698 | 13,460 |
18 Dec 2023 | 1.0280 | 1.0280 | 1.0220 | 1.0235 | 0.9571 | 10,475 |
15 Dec 2023 | 1.0480 | 1.0480 | 1.0286 | 1.0361 | 0.9689 | 24,139 |
14 Dec 2023 | 1.0400 | 1.0460 | 1.0400 | 1.0420 | 0.9745 | 27,533 |
13 Dec 2023 | 1.0220 | 1.0220 | 1.0160 | 1.0160 | 0.9501 | 5,860 |
12 Dec 2023 | 1.0280 | 1.0320 | 1.0200 | 1.0200 | 0.9539 | 4,393 |
11 Dec 2023 | 1.0240 | 1.0401 | 1.0240 | 1.0400 | 0.9726 | 19,909 |
08 Dec 2023 | 1.0300 | 1.0420 | 1.0300 | 1.0347 | 0.9676 | 24,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |