Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.2430 | 1.2430 | 1.1970 | 1.2130 | 1.2130 | 241,207 |
24 Apr 2024 | 1.2295 | 1.2490 | 1.2300 | 1.2420 | 1.2420 | 192,861 |
23 Apr 2024 | 1.2295 | 1.2480 | 1.2280 | 1.2345 | 1.2345 | 118,051 |
22 Apr 2024 | 1.2345 | 1.2381 | 1.2170 | 1.2345 | 1.2345 | 51,503 |
19 Apr 2024 | 1.2295 | 1.2370 | 1.2120 | 1.2235 | 1.2235 | 328,387 |
18 Apr 2024 | 1.2830 | 1.2980 | 1.2330 | 1.2410 | 1.2410 | 194,543 |
18 Apr 2024 | 0.03 Dividend | |||||
17 Apr 2024 | 1.2305 | 1.3200 | 1.2270 | 1.3145 | 1.2845 | 563,080 |
16 Apr 2024 | 1.2675 | 1.2680 | 1.2270 | 1.2460 | 1.2176 | 72,753 |
15 Apr 2024 | 1.2785 | 1.2970 | 1.2560 | 1.2645 | 1.2356 | 115,941 |
12 Apr 2024 | 1.2950 | 1.3130 | 1.2787 | 1.2980 | 1.2684 | 172,454 |
11 Apr 2024 | 1.3185 | 1.3190 | 1.2830 | 1.2880 | 1.2586 | 219,822 |
10 Apr 2024 | 1.2705 | 1.3250 | 1.2800 | 1.3055 | 1.2757 | 181,542 |
09 Apr 2024 | 1.2665 | 1.2830 | 1.2630 | 1.2655 | 1.2366 | 117,753 |
08 Apr 2024 | 1.2695 | 1.2730 | 1.2620 | 1.2655 | 1.2366 | 55,853 |
05 Apr 2024 | 1.2605 | 1.2720 | 1.2420 | 1.2605 | 1.2317 | 165,416 |
04 Apr 2024 | 1.2430 | 1.2650 | 1.2360 | 1.2645 | 1.2356 | 203,196 |
03 Apr 2024 | 1.2295 | 1.2460 | 1.2220 | 1.2480 | 1.2195 | 250,420 |
02 Apr 2024 | 1.2605 | 1.2780 | 1.2299 | 1.2430 | 1.2146 | 133,863 |
28 Mar 2024 | 1.2593 | 1.2670 | 1.2440 | 1.2445 | 1.2161 | 156,497 |
27 Mar 2024 | 1.2352 | 1.2590 | 1.2250 | 1.2368 | 1.2085 | 369,998 |
26 Mar 2024 | 1.2172 | 1.2410 | 1.2070 | 1.2352 | 1.2071 | 281,555 |
25 Mar 2024 | 1.2290 | 1.2360 | 1.2060 | 1.2200 | 1.1922 | 180,667 |
22 Mar 2024 | 1.2387 | 1.2440 | 1.2150 | 1.2337 | 1.2056 | 1,991,802 |
21 Mar 2024 | 1.2383 | 1.2510 | 1.2190 | 1.2455 | 1.2171 | 304,134 |
20 Mar 2024 | 1.2240 | 1.2315 | 1.2200 | 1.2250 | 1.1970 | 253,839 |
19 Mar 2024 | 1.2060 | 1.2241 | 1.1930 | 1.2153 | 1.1875 | 157,878 |
18 Mar 2024 | 1.2050 | 1.2180 | 1.1930 | 1.2118 | 1.1841 | 205,715 |
15 Mar 2024 | 1.2200 | 1.2320 | 1.1930 | 1.2045 | 1.1770 | 480,610 |
14 Mar 2024 | 1.2450 | 1.2565 | 1.2090 | 1.2285 | 1.2005 | 377,765 |
13 Mar 2024 | 1.2665 | 1.2760 | 1.2400 | 1.2635 | 1.2347 | 339,362 |
12 Mar 2024 | 1.2502 | 1.2745 | 1.2430 | 1.2552 | 1.2266 | 528,908 |
11 Mar 2024 | 1.2502 | 1.2910 | 1.2505 | 1.2533 | 1.2246 | 368,236 |
08 Mar 2024 | 1.2902 | 1.2980 | 1.2600 | 1.2835 | 1.2542 | 230,172 |
07 Mar 2024 | 1.2670 | 1.2950 | 1.2400 | 1.2767 | 1.2476 | 155,804 |
06 Mar 2024 | 1.2410 | 1.2720 | 1.2270 | 1.2522 | 1.2237 | 670,806 |
05 Mar 2024 | 1.2593 | 1.2700 | 1.2265 | 1.2475 | 1.2190 | 201,482 |
04 Mar 2024 | 1.2908 | 1.3040 | 1.2450 | 1.2800 | 1.2508 | 175,230 |
01 Mar 2024 | 1.3147 | 1.3180 | 1.2769 | 1.2825 | 1.2532 | 262,412 |
29 Feb 2024 | 1.2430 | 1.3200 | 1.2410 | 1.3173 | 1.2872 | 455,894 |
28 Feb 2024 | 1.2410 | 1.2580 | 1.2010 | 1.2490 | 1.2205 | 209,506 |
27 Feb 2024 | 1.2600 | 1.2810 | 1.2450 | 1.2572 | 1.2286 | 393,410 |
26 Feb 2024 | 1.2732 | 1.3000 | 1.2200 | 1.2717 | 1.2427 | 984,016 |
23 Feb 2024 | 1.3400 | 1.3520 | 1.3295 | 1.3445 | 1.3138 | 230,837 |
22 Feb 2024 | 1.3645 | 1.3700 | 1.3400 | 1.3592 | 1.3282 | 124,339 |
21 Feb 2024 | 1.3440 | 1.3680 | 1.3350 | 1.3600 | 1.3290 | 81,385 |
20 Feb 2024 | 1.3767 | 1.3850 | 1.3490 | 1.3615 | 1.3304 | 140,165 |
19 Feb 2024 | 1.3503 | 1.3795 | 1.3520 | 1.3743 | 1.3429 | 305,583 |
16 Feb 2024 | 1.3138 | 1.3700 | 1.3070 | 1.3507 | 1.3199 | 364,610 |
15 Feb 2024 | 1.3275 | 1.3160 | 1.2990 | 1.3103 | 1.2803 | 189,896 |
14 Feb 2024 | 1.3025 | 1.3250 | 1.2680 | 1.3015 | 1.2718 | 1,014,793 |
13 Feb 2024 | 1.3025 | 1.3260 | 1.2780 | 1.3035 | 1.2738 | 139,962 |
12 Feb 2024 | 1.2537 | 1.3120 | 1.2565 | 1.2928 | 1.2632 | 225,309 |
09 Feb 2024 | 1.2610 | 1.2745 | 1.2540 | 1.2695 | 1.2405 | 213,828 |
08 Feb 2024 | 1.2578 | 1.2750 | 1.2410 | 1.2517 | 1.2232 | 256,039 |
07 Feb 2024 | 1.3220 | 1.3185 | 1.2551 | 1.2787 | 1.2496 | 452,943 |
06 Feb 2024 | 1.3020 | 1.3184 | 1.2740 | 1.3005 | 1.2708 | 209,423 |
05 Feb 2024 | 1.3000 | 1.3140 | 1.2920 | 1.3080 | 1.2781 | 182,067 |
02 Feb 2024 | 1.3400 | 1.3470 | 1.3005 | 1.3095 | 1.2796 | 94,896 |
01 Feb 2024 | 1.3400 | 1.3540 | 1.3230 | 1.3392 | 1.3087 | 329,754 |
31 Jan 2024 | 1.3503 | 1.3750 | 1.3460 | 1.3605 | 1.3295 | 432,794 |
30 Jan 2024 | 1.3600 | 1.3820 | 1.3630 | 1.3665 | 1.3353 | 153,235 |
29 Jan 2024 | 1.3722 | 1.3770 | 1.3465 | 1.3640 | 1.3329 | 320,741 |
26 Jan 2024 | 1.3503 | 1.4280 | 1.3295 | 1.3943 | 1.3624 | 595,399 |
25 Jan 2024 | 1.4000 | 1.4225 | 1.3950 | 1.4065 | 1.3744 | 145,604 |
24 Jan 2024 | 1.3902 | 1.4150 | 1.3900 | 1.4005 | 1.3685 | 957,812 |
23 Jan 2024 | 1.3368 | 1.3800 | 1.3220 | 1.3717 | 1.3404 | 192,730 |
22 Jan 2024 | 1.3010 | 1.3425 | 1.3000 | 1.3225 | 1.2923 | 225,165 |
19 Jan 2024 | 1.3362 | 1.3380 | 1.3085 | 1.3280 | 1.2977 | 202,806 |
18 Jan 2024 | 1.3250 | 1.3520 | 1.3250 | 1.3445 | 1.3138 | 209,855 |
17 Jan 2024 | 1.3200 | 1.3475 | 1.2900 | 1.3435 | 1.3128 | 375,208 |
16 Jan 2024 | 1.3445 | 1.3580 | 1.3270 | 1.3420 | 1.3114 | 243,002 |
15 Jan 2024 | 1.3500 | 1.3730 | 1.3360 | 1.3583 | 1.3273 | 313,029 |
12 Jan 2024 | 1.3670 | 1.3785 | 1.3520 | 1.3783 | 1.3468 | 483,506 |
11 Jan 2024 | 1.3850 | 1.3990 | 1.3580 | 1.3583 | 1.3273 | 420,912 |
10 Jan 2024 | 1.3987 | 1.4130 | 1.3805 | 1.4050 | 1.3729 | 481,578 |
09 Jan 2024 | 1.4000 | 1.4220 | 1.3780 | 1.4000 | 1.3680 | 774,588 |
08 Jan 2024 | 1.3902 | 1.4235 | 1.3590 | 1.3978 | 1.3659 | 352,461 |
05 Jan 2024 | 1.4090 | 1.4000 | 1.3545 | 1.3645 | 1.3334 | 757,018 |
04 Jan 2024 | 1.4167 | 1.4195 | 1.3990 | 1.4158 | 1.3834 | 472,946 |
03 Jan 2024 | 1.4480 | 1.4570 | 1.4080 | 1.4358 | 1.4030 | 355,178 |
02 Jan 2024 | 1.4260 | 1.4560 | 1.4050 | 1.4327 | 1.4001 | 548,628 |
29 Dec 2023 | 1.4245 | 1.4430 | 1.4129 | 1.4303 | 1.3976 | 134,766 |
28 Dec 2023 | 1.4503 | 1.4590 | 1.4250 | 1.4527 | 1.4196 | 133,739 |
27 Dec 2023 | 1.4503 | 1.4670 | 1.4460 | 1.4547 | 1.4215 | 366,849 |
22 Dec 2023 | 1.4465 | 1.4650 | 1.4370 | 1.4527 | 1.4196 | 361,882 |
21 Dec 2023 | 1.4382 | 1.4650 | 1.4190 | 1.4577 | 1.4245 | 523,402 |
20 Dec 2023 | 1.4270 | 1.4460 | 1.3840 | 1.4440 | 1.4110 | 269,843 |
19 Dec 2023 | 1.4265 | 1.4415 | 1.4170 | 1.4280 | 1.3954 | 274,004 |
18 Dec 2023 | 1.4382 | 1.4460 | 1.4180 | 1.4362 | 1.4035 | 318,017 |
15 Dec 2023 | 1.4303 | 1.4550 | 1.4300 | 1.4327 | 1.4001 | 232,167 |
14 Dec 2023 | 1.3947 | 1.4440 | 1.4005 | 1.4275 | 1.3949 | 316,767 |
13 Dec 2023 | 1.4347 | 1.4440 | 1.3880 | 1.4000 | 1.3680 | 180,669 |
12 Dec 2023 | 1.4030 | 1.4430 | 1.3910 | 1.4250 | 1.3925 | 346,123 |
11 Dec 2023 | 1.4400 | 1.4345 | 1.3700 | 1.3943 | 1.3624 | 301,232 |
08 Dec 2023 | 1.4117 | 1.4346 | 1.4010 | 1.4182 | 1.3859 | 124,477 |
07 Dec 2023 | 1.4450 | 1.4450 | 1.4060 | 1.4215 | 1.3891 | 141,399 |
06 Dec 2023 | 1.4503 | 1.4710 | 1.4357 | 1.4475 | 1.4145 | 257,395 |
05 Dec 2023 | 1.4405 | 1.4580 | 1.4180 | 1.4382 | 1.4054 | 379,530 |
04 Dec 2023 | 1.4680 | 1.4960 | 1.4240 | 1.4680 | 1.4345 | 379,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |