Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.0000 | 0.0000 | 0.0000 | 1.3110 | 1.3110 | 50,100 |
15 May 2024 | 1.3090 | 1.3160 | 1.2940 | 1.3065 | 1.3065 | 2,357,676 |
14 May 2024 | 1.2900 | 1.3020 | 1.2890 | 1.3015 | 1.3015 | 58,496 |
13 May 2024 | 1.2800 | 1.2890 | 1.2720 | 1.2775 | 1.2775 | 2,841,147 |
10 May 2024 | 1.2780 | 1.2740 | 1.2510 | 1.2685 | 1.2685 | 49,958 |
09 May 2024 | 1.2640 | 1.2770 | 1.2550 | 1.2620 | 1.2620 | 2,539,308 |
08 May 2024 | 1.2755 | 1.2760 | 1.2200 | 1.2705 | 1.2705 | 854,185 |
07 May 2024 | 1.2500 | 1.2700 | 1.2490 | 1.2620 | 1.2620 | 2,819,477 |
03 May 2024 | 1.2900 | 1.2970 | 1.2600 | 1.2640 | 1.2640 | 35,899 |
02 May 2024 | 1.2580 | 1.2760 | 1.2661 | 1.2795 | 1.2795 | 2,554,965 |
01 May 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | - |
30 Apr 2024 | 1.2400 | 1.2400 | 1.2010 | 1.2305 | 1.2305 | 1,913,403 |
29 Apr 2024 | 1.2180 | 1.2920 | 1.2050 | 1.2205 | 1.2205 | 322,705 |
26 Apr 2024 | 1.1800 | 1.1975 | 1.1780 | 1.1920 | 1.1920 | 1,846,977 |
25 Apr 2024 | 1.1390 | 1.1850 | 1.1500 | 1.1745 | 1.1745 | 6,390,620 |
24 Apr 2024 | 1.1510 | 1.1540 | 1.1430 | 1.1530 | 1.1530 | 111,306 |
23 Apr 2024 | 1.1450 | 1.1560 | 1.1350 | 1.1520 | 1.1520 | 595,961 |
22 Apr 2024 | 1.1450 | 1.1520 | 1.1450 | 1.1475 | 1.1475 | 223,874 |
19 Apr 2024 | 1.1310 | 1.1440 | 1.1200 | 1.1330 | 1.1330 | 881,186 |
18 Apr 2024 | 1.1130 | 1.1530 | 1.1200 | 1.1505 | 1.1505 | 6,258,600 |
17 Apr 2024 | 1.0760 | 1.1250 | 1.0610 | 1.1150 | 1.1150 | 760,180 |
17 Apr 2024 | 0.0499 Dividend | |||||
16 Apr 2024 | 1.1590 | 1.1620 | 1.1308 | 1.1400 | 1.0901 | 258,778 |
15 Apr 2024 | 1.1400 | 1.1630 | 1.1390 | 1.1530 | 1.1025 | 437,347 |
12 Apr 2024 | 1.1340 | 1.1640 | 1.1390 | 1.1395 | 1.0896 | 947,440 |
11 Apr 2024 | 1.1700 | 1.1730 | 1.1260 | 1.1335 | 1.0839 | 1,243,588 |
10 Apr 2024 | 1.1710 | 1.1870 | 1.1590 | 1.1640 | 1.1130 | 403,746 |
09 Apr 2024 | 1.1950 | 1.1970 | 1.1640 | 1.1780 | 1.1264 | 589,221 |
08 Apr 2024 | 1.1755 | 1.1940 | 1.1710 | 1.1915 | 1.1393 | 514,302 |
05 Apr 2024 | 1.1660 | 1.1770 | 1.1560 | 1.1640 | 1.1130 | 759,284 |
04 Apr 2024 | 1.1580 | 1.1700 | 1.1560 | 1.1585 | 1.1078 | 539,429 |
03 Apr 2024 | 1.1300 | 1.1550 | 1.1320 | 1.1450 | 1.0949 | 8,285,151 |
02 Apr 2024 | 1.1500 | 1.1600 | 1.1340 | 1.1445 | 1.0944 | 2,207,988 |
28 Mar 2024 | 1.1440 | 1.1490 | 1.1390 | 1.1435 | 1.0934 | 860,578 |
27 Mar 2024 | 1.1170 | 1.1380 | 1.1200 | 1.1315 | 1.0820 | 319,125 |
26 Mar 2024 | 1.0970 | 1.1180 | 1.0760 | 1.1110 | 1.0624 | 341,894 |
25 Mar 2024 | 1.0920 | 1.1080 | 1.0890 | 1.1000 | 1.0519 | 2,434,763 |
22 Mar 2024 | 1.0780 | 1.0920 | 1.0760 | 1.0910 | 1.0432 | 297,706 |
21 Mar 2024 | 1.0790 | 1.0880 | 1.0730 | 1.0790 | 1.0318 | 120,000 |
20 Mar 2024 | 1.0650 | 1.0700 | 1.0470 | 1.0605 | 1.0141 | 192,543 |
19 Mar 2024 | 1.0510 | 1.0620 | 1.0500 | 1.0510 | 1.0050 | 240,245 |
18 Mar 2024 | 1.0370 | 1.0520 | 1.0350 | 1.0475 | 1.0016 | 183,947 |
15 Mar 2024 | 1.0120 | 1.0360 | 1.0120 | 1.0300 | 0.9849 | 481,218 |
14 Mar 2024 | 1.0000 | 1.0150 | 1.0039 | 1.0090 | 0.9648 | 228,478 |
13 Mar 2024 | 1.0110 | 1.0170 | 1.0080 | 1.0130 | 0.9687 | 236,687 |
12 Mar 2024 | 0.9950 | 1.0100 | 0.9960 | 1.0030 | 0.9591 | 488,694 |
11 Mar 2024 | 1.0000 | 0.9940 | 0.9805 | 0.9898 | 0.9464 | 536,264 |
08 Mar 2024 | 0.9880 | 1.0030 | 0.9889 | 0.9995 | 0.9557 | 792,677 |
07 Mar 2024 | 0.9833 | 0.9990 | 0.9785 | 0.9858 | 0.9426 | 914,142 |
06 Mar 2024 | 0.9735 | 1.0020 | 0.9730 | 1.0005 | 0.9567 | 935,972 |
05 Mar 2024 | 0.9700 | 0.9724 | 0.9590 | 0.9682 | 0.9259 | 315,313 |
04 Mar 2024 | 0.9700 | 0.9630 | 0.9515 | 0.9520 | 0.9103 | 134,973 |
01 Mar 2024 | 0.9560 | 0.9715 | 0.9515 | 0.9542 | 0.9125 | 228,703 |
29 Feb 2024 | 0.9655 | 0.9645 | 0.9400 | 0.9427 | 0.9015 | 407,304 |
28 Feb 2024 | 0.9790 | 0.9775 | 0.9635 | 0.9660 | 0.9237 | 510,119 |
27 Feb 2024 | 0.9780 | 0.9760 | 0.9680 | 0.9693 | 0.9268 | 289,410 |
26 Feb 2024 | 0.9750 | 0.9765 | 0.9250 | 0.9695 | 0.9271 | 802,798 |
23 Feb 2024 | 0.9705 | 0.9770 | 0.9645 | 0.9743 | 0.9316 | 321,142 |
22 Feb 2024 | 0.9710 | 0.9795 | 0.9640 | 0.9793 | 0.9364 | 395,915 |
21 Feb 2024 | 0.9630 | 0.9700 | 0.9609 | 0.9640 | 0.9218 | 128,407 |
20 Feb 2024 | 0.9500 | 0.9634 | 0.9540 | 0.9572 | 0.9153 | 116,775 |
19 Feb 2024 | 0.9700 | 0.9650 | 0.9540 | 0.9635 | 0.9213 | 4,326,455 |
16 Feb 2024 | 0.9515 | 0.9650 | 0.9500 | 0.9535 | 0.9118 | 1,090,492 |
15 Feb 2024 | 0.9350 | 0.9461 | 0.9270 | 0.9410 | 0.8998 | 631,018 |
14 Feb 2024 | 0.9445 | 0.9455 | 0.9289 | 0.9340 | 0.8931 | 299,679 |
13 Feb 2024 | 0.9650 | 0.9600 | 0.9430 | 0.9460 | 0.9046 | 527,240 |
12 Feb 2024 | 0.9500 | 0.9730 | 0.9445 | 0.9535 | 0.9118 | 515,870 |
09 Feb 2024 | 0.9345 | 0.9325 | 0.9150 | 0.9247 | 0.8843 | 657,940 |
08 Feb 2024 | 0.9465 | 0.9530 | 0.9324 | 0.9388 | 0.8977 | 334,367 |
07 Feb 2024 | 0.9400 | 0.9535 | 0.9315 | 0.9500 | 0.9084 | 346,437 |
06 Feb 2024 | 0.9035 | 0.9390 | 0.9045 | 0.9260 | 0.8855 | 1,099,182 |
05 Feb 2024 | 0.8995 | 0.9025 | 0.8751 | 0.8755 | 0.8372 | 311,082 |
02 Feb 2024 | 0.8775 | 0.8905 | 0.8765 | 0.8892 | 0.8503 | 218,281 |
01 Feb 2024 | 0.8745 | 0.8955 | 0.8621 | 0.8780 | 0.8396 | 206,313 |
31 Jan 2024 | 0.8840 | 0.9005 | 0.8840 | 0.8925 | 0.8534 | 249,274 |
30 Jan 2024 | 0.8620 | 0.8800 | 0.8621 | 0.8813 | 0.8427 | 410,358 |
29 Jan 2024 | 0.8810 | 0.8735 | 0.8605 | 0.8640 | 0.8262 | 330,597 |
26 Jan 2024 | 0.8745 | 0.8735 | 0.8630 | 0.8735 | 0.8353 | 375,901 |
25 Jan 2024 | 0.8810 | 0.8750 | 0.8610 | 0.8637 | 0.8259 | 1,162,366 |
24 Jan 2024 | 0.8740 | 0.8820 | 0.8680 | 0.8723 | 0.8341 | 451,790 |
23 Jan 2024 | 0.8690 | 0.8675 | 0.8500 | 0.8695 | 0.8314 | 261,377 |
22 Jan 2024 | 0.8550 | 0.8685 | 0.8455 | 0.8570 | 0.8195 | 633,500 |
19 Jan 2024 | 0.8800 | 0.8770 | 0.8330 | 0.8385 | 0.8018 | 1,170,035 |
18 Jan 2024 | 0.8855 | 0.8925 | 0.8750 | 0.8920 | 0.8530 | 429,534 |
17 Jan 2024 | 0.9070 | 0.8940 | 0.8795 | 0.8810 | 0.8424 | 607,095 |
16 Jan 2024 | 0.9180 | 0.9020 | 0.8925 | 0.9020 | 0.8625 | 624,626 |
15 Jan 2024 | 0.9070 | 0.9125 | 0.9060 | 0.9100 | 0.8702 | 349,375 |
12 Jan 2024 | 0.9100 | 0.9125 | 0.9025 | 0.9043 | 0.8647 | 509,629 |
11 Jan 2024 | 0.9200 | 0.9175 | 0.9015 | 0.9040 | 0.8644 | 644,844 |
10 Jan 2024 | 0.9250 | 0.9275 | 0.9105 | 0.9160 | 0.8759 | 338,318 |
09 Jan 2024 | 0.9400 | 0.9370 | 0.9225 | 0.9268 | 0.8862 | 708,959 |
08 Jan 2024 | 0.9360 | 0.9400 | 0.9230 | 0.9355 | 0.8946 | 648,992 |
05 Jan 2024 | 0.9205 | 0.9250 | 0.9115 | 0.9172 | 0.8771 | 827,164 |
04 Jan 2024 | 0.9060 | 0.9215 | 0.9015 | 0.9205 | 0.8802 | 1,283,017 |
03 Jan 2024 | 0.9270 | 0.9230 | 0.9040 | 0.9105 | 0.8706 | 1,626,852 |
02 Jan 2024 | 0.9100 | 0.9190 | 0.9000 | 0.9185 | 0.8783 | 2,296,381 |
29 Dec 2023 | 0.8970 | 0.8940 | 0.8880 | 0.8907 | 0.8518 | 151,509 |
28 Dec 2023 | 0.9085 | 0.9040 | 0.8880 | 0.8960 | 0.8568 | 268,336 |
27 Dec 2023 | 0.8945 | 0.9055 | 0.8920 | 0.9025 | 0.8630 | 253,659 |
22 Dec 2023 | 0.9000 | 0.9025 | 0.8930 | 0.9043 | 0.8647 | 562,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |