Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.0130 | 1.0130 | 1.0001 | 1.0155 | 1.0155 | 65,580 |
23 Apr 2024 | 1.0160 | 1.0200 | 1.0080 | 1.0155 | 1.0155 | 54,404 |
22 Apr 2024 | 1.0155 | 1.0180 | 1.0080 | 1.0155 | 1.0155 | 95,038 |
19 Apr 2024 | 1.0000 | 1.0100 | 0.9884 | 1.0060 | 1.0060 | 366,475 |
18 Apr 2024 | 0.9890 | 0.9980 | 0.9876 | 0.9890 | 0.9890 | 124,744 |
17 Apr 2024 | 0.9858 | 0.9900 | 0.9790 | 0.9965 | 0.9965 | 32,757 |
16 Apr 2024 | 0.9800 | 0.9930 | 0.9800 | 0.9965 | 0.9965 | 26,574 |
15 Apr 2024 | 0.9970 | 0.9979 | 0.9899 | 0.9965 | 0.9965 | 56,562 |
12 Apr 2024 | 1.0160 | 1.0160 | 0.9990 | 1.0085 | 1.0085 | 80,181 |
11 Apr 2024 | 1.0041 | 1.0120 | 1.0020 | 1.0085 | 1.0085 | 202,200 |
10 Apr 2024 | 1.0180 | 1.0201 | 0.9970 | 1.0085 | 1.0085 | 91,102 |
09 Apr 2024 | 1.0085 | 1.0200 | 1.0080 | 1.0085 | 1.0085 | 31,914 |
08 Apr 2024 | 0.9950 | 1.0002 | 0.9888 | 0.9950 | 0.9950 | 44,769 |
05 Apr 2024 | 0.9951 | 0.9951 | 0.9921 | 1.0040 | 1.0040 | 24,546 |
04 Apr 2024 | 0.9962 | 0.9992 | 0.9962 | 1.0040 | 1.0040 | 38,074 |
03 Apr 2024 | 1.0040 | 1.0019 | 0.9940 | 1.0040 | 1.0040 | 182,515 |
02 Apr 2024 | 1.0222 | 1.0260 | 1.0043 | 1.0085 | 1.0085 | 105,999 |
28 Mar 2024 | 1.0299 | 1.0299 | 1.0200 | 1.0085 | 1.0085 | 37,773 |
27 Mar 2024 | 1.0200 | 1.0240 | 1.0115 | 1.0085 | 1.0085 | 388,147 |
26 Mar 2024 | 1.0280 | 1.0280 | 1.0180 | 1.0085 | 1.0085 | 45,575 |
25 Mar 2024 | 1.0085 | 1.0020 | 0.9982 | 1.0085 | 1.0085 | 30,077 |
22 Mar 2024 | 1.0035 | 1.0100 | 1.0029 | 0.9970 | 0.9970 | 36,389 |
21 Mar 2024 | 1.0102 | 1.0122 | 1.0065 | 0.9970 | 0.9970 | 77,248 |
20 Mar 2024 | 0.9970 | 1.0040 | 1.0000 | 0.9970 | 0.9970 | 27,982 |
19 Mar 2024 | 0.9960 | 1.0000 | 0.9928 | 0.9970 | 0.9970 | 163,435 |
18 Mar 2024 | 1.0040 | 1.0140 | 1.0020 | 0.9970 | 0.9970 | 261,943 |
15 Mar 2024 | 0.9970 | 1.0140 | 0.9960 | 0.9970 | 0.9970 | 716,825 |
14 Mar 2024 | 0.9850 | 0.9964 | 0.9850 | 0.9950 | 0.9950 | 98,107 |
13 Mar 2024 | 0.9770 | 0.9890 | 0.9770 | 0.9950 | 0.9950 | 49,099 |
12 Mar 2024 | 0.9850 | 0.9880 | 0.9850 | 0.9950 | 0.9950 | 18,923 |
11 Mar 2024 | 0.9909 | 0.9909 | 0.9870 | 0.9950 | 0.9950 | 51,531 |
08 Mar 2024 | 0.9860 | 0.9919 | 0.9790 | 0.9950 | 0.9950 | 61,121 |
07 Mar 2024 | 0.9950 | 0.9950 | 0.9880 | 0.9950 | 0.9950 | 416,509 |
07 Mar 2024 | 0.02 Dividend | |||||
06 Mar 2024 | 0.9950 | 1.0080 | 0.9851 | 0.9950 | 0.9750 | 131,386 |
05 Mar 2024 | 0.9889 | 0.9889 | 0.9830 | 0.9835 | 0.9637 | 79,473 |
04 Mar 2024 | 0.9835 | 0.9800 | 0.9761 | 0.9835 | 0.9637 | 125,616 |
01 Mar 2024 | 0.9774 | 0.9890 | 0.9750 | 0.9735 | 0.9539 | 124,652 |
29 Feb 2024 | 0.9750 | 0.9812 | 0.9700 | 0.9735 | 0.9539 | 35,883 |
28 Feb 2024 | 0.9735 | 0.9730 | 0.9665 | 0.9735 | 0.9539 | 70,180 |
27 Feb 2024 | 0.9747 | 0.9781 | 0.9697 | 1.0025 | 0.9823 | 382,870 |
26 Feb 2024 | 1.0025 | 1.0020 | 0.9890 | 1.0025 | 0.9823 | 114,770 |
23 Feb 2024 | 0.9940 | 1.0300 | 0.9690 | 1.0270 | 1.0064 | 549,572 |
22 Feb 2024 | 1.0160 | 1.0265 | 1.0160 | 1.0270 | 1.0064 | 196,876 |
21 Feb 2024 | 1.0360 | 1.0380 | 1.0300 | 1.0270 | 1.0064 | 93,624 |
20 Feb 2024 | 1.0220 | 1.0300 | 1.0160 | 1.0270 | 1.0064 | 129,817 |
19 Feb 2024 | 1.0270 | 1.0428 | 1.0066 | 1.0270 | 1.0064 | 418,012 |
16 Feb 2024 | 1.0800 | 1.0873 | 1.0360 | 1.0920 | 1.0701 | 417,348 |
15 Feb 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0920 | 1.0701 | 7,197 |
14 Feb 2024 | 1.0920 | 1.1000 | 1.0860 | 1.0920 | 1.0701 | 52,376 |
13 Feb 2024 | 1.0820 | 1.0907 | 1.0820 | 1.0880 | 1.0661 | 39,850 |
12 Feb 2024 | 1.0880 | 1.0980 | 1.0920 | 1.0880 | 1.0661 | 60,462 |
09 Feb 2024 | 1.0920 | 1.0920 | 1.0860 | 1.0920 | 1.0701 | 29,645 |
08 Feb 2024 | 1.0860 | 1.0960 | 1.0860 | 1.1340 | 1.1112 | 65,580 |
07 Feb 2024 | 1.1340 | 1.1239 | 1.1140 | 1.1340 | 1.1112 | 349,696 |
06 Feb 2024 | 1.1220 | 1.1280 | 1.1160 | 1.1240 | 1.1014 | 264,528 |
05 Feb 2024 | 1.1140 | 1.1197 | 1.1100 | 1.1240 | 1.1014 | 217,820 |
02 Feb 2024 | 1.1240 | 1.1250 | 1.1140 | 1.1240 | 1.1014 | 36,908 |
01 Feb 2024 | 1.1349 | 1.1369 | 1.1260 | 1.1620 | 1.1386 | 295,245 |
31 Jan 2024 | 1.1620 | 1.1560 | 1.1480 | 1.1620 | 1.1386 | 199,178 |
30 Jan 2024 | 1.1700 | 1.1760 | 1.1560 | 1.1700 | 1.1465 | 236,003 |
29 Jan 2024 | 1.1880 | 1.1880 | 1.1700 | 1.1930 | 1.1690 | 43,516 |
26 Jan 2024 | 1.1930 | 1.1880 | 1.1820 | 1.1930 | 1.1690 | 60,834 |
25 Jan 2024 | 1.1740 | 1.1873 | 1.1819 | 1.1740 | 1.1504 | 66,052 |
24 Jan 2024 | 1.1740 | 1.1780 | 1.1700 | 1.1640 | 1.1406 | 79,915 |
23 Jan 2024 | 1.1740 | 1.1800 | 1.1695 | 1.1740 | 1.1504 | 100,382 |
22 Jan 2024 | 1.1640 | 1.1760 | 1.1580 | 1.1640 | 1.1406 | 215,666 |
19 Jan 2024 | 1.1470 | 1.1620 | 1.1398 | 1.1470 | 1.1239 | 585,535 |
18 Jan 2024 | 1.1490 | 1.1461 | 1.1380 | 1.1490 | 1.1259 | 67,909 |
17 Jan 2024 | 1.1480 | 1.1540 | 1.1340 | 1.1470 | 1.1239 | 520,153 |
16 Jan 2024 | 1.1470 | 1.1680 | 1.1520 | 1.1470 | 1.1239 | 86,983 |
15 Jan 2024 | 1.1480 | 1.1577 | 1.1360 | 1.1320 | 1.1092 | 415,513 |
12 Jan 2024 | 1.1360 | 1.1420 | 1.1268 | 1.1470 | 1.1239 | 97,783 |
11 Jan 2024 | 1.1470 | 1.1503 | 1.1160 | 1.1470 | 1.1239 | 310,545 |
10 Jan 2024 | 1.1490 | 1.1560 | 1.1400 | 1.1490 | 1.1259 | 199,514 |
09 Jan 2024 | 1.1320 | 1.1445 | 1.1200 | 1.1320 | 1.1092 | 208,065 |
08 Jan 2024 | 1.1070 | 1.1260 | 1.0960 | 1.1070 | 1.0847 | 332,913 |
05 Jan 2024 | 1.0840 | 1.0740 | 1.0600 | 1.0840 | 1.0622 | 56,906 |
04 Jan 2024 | 1.0840 | 1.0841 | 1.0740 | 1.0840 | 1.0622 | 76,237 |
03 Jan 2024 | 1.0920 | 1.0920 | 1.0780 | 1.0920 | 1.0701 | 161,326 |
02 Jan 2024 | 1.1090 | 1.1080 | 1.0860 | 1.1090 | 1.0867 | 102,348 |
29 Dec 2023 | 1.1040 | 1.1080 | 1.1001 | 1.1050 | 1.0828 | 24,432 |
28 Dec 2023 | 1.1050 | 1.1060 | 1.1022 | 1.1050 | 1.0828 | 23,966 |
27 Dec 2023 | 1.0860 | 1.1100 | 1.0781 | 1.0860 | 1.0642 | 37,642 |
22 Dec 2023 | 1.0920 | 1.1000 | 1.0758 | 1.0670 | 1.0456 | 80,861 |
21 Dec 2023 | 1.0800 | 1.0840 | 1.0733 | 1.0670 | 1.0456 | 49,994 |
20 Dec 2023 | 1.0670 | 1.0820 | 1.0580 | 1.0670 | 1.0456 | 90,822 |
19 Dec 2023 | 1.0620 | 1.0620 | 1.0540 | 1.0330 | 1.0122 | 67,152 |
18 Dec 2023 | 1.0640 | 1.0760 | 1.0495 | 1.0330 | 1.0122 | 120,240 |
15 Dec 2023 | 1.0330 | 1.0640 | 1.0380 | 1.0330 | 1.0122 | 228,935 |
14 Dec 2023 | 0.9905 | 1.0360 | 1.0000 | 1.0215 | 1.0010 | 520,073 |
13 Dec 2023 | 1.0025 | 1.0200 | 0.9848 | 1.0020 | 0.9819 | 54,102 |
12 Dec 2023 | 1.0155 | 1.0046 | 1.0000 | 1.0155 | 0.9951 | 75,520 |
11 Dec 2023 | 1.0040 | 1.0200 | 1.0049 | 1.0040 | 0.9838 | 46,926 |
08 Dec 2023 | 0.9850 | 1.0080 | 0.9980 | 0.9850 | 0.9652 | 659,018 |
07 Dec 2023 | 0.9970 | 0.9980 | 0.9930 | 0.9970 | 0.9770 | 52,838 |
06 Dec 2023 | 0.9945 | 1.0040 | 0.9980 | 0.9945 | 0.9745 | 188,553 |
05 Dec 2023 | 1.0020 | 1.0020 | 0.9900 | 0.9950 | 0.9750 | 184,172 |
04 Dec 2023 | 1.0040 | 1.0060 | 1.0018 | 0.9950 | 0.9750 | 79,186 |
01 Dec 2023 | 0.9700 | 0.9950 | 0.9640 | 0.9950 | 0.9750 | 225,114 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |