Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.2580 | 1.2840 | 1.2510 | 1.2820 | 1.2820 | 2,433,146 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.2400 | 1.2400 | 1.2010 | 1.2320 | 1.2320 | 1,872,559 |
29 Apr 2024 | 1.2180 | 1.2920 | 1.2050 | 1.2299 | 1.2299 | 322,705 |
26 Apr 2024 | 1.1800 | 1.1975 | 1.1780 | 1.1824 | 1.1824 | 1,846,977 |
25 Apr 2024 | 1.1390 | 1.1850 | 1.1500 | 1.1820 | 1.1820 | 6,390,620 |
24 Apr 2024 | 1.1510 | 1.1540 | 1.1430 | 1.1510 | 1.1510 | 111,307 |
23 Apr 2024 | 1.1450 | 1.1560 | 1.1350 | 1.1540 | 1.1540 | 595,961 |
22 Apr 2024 | 1.1450 | 1.1520 | 1.1450 | 1.1490 | 1.1490 | 223,875 |
19 Apr 2024 | 1.1310 | 1.1440 | 1.1200 | 1.1351 | 1.1351 | 881,187 |
18 Apr 2024 | 1.1130 | 1.1530 | 1.1200 | 1.1528 | 1.1528 | 6,258,601 |
17 Apr 2024 | 1.0760 | 1.1250 | 1.0610 | 1.0774 | 1.0774 | 760,181 |
17 Apr 2024 | 0.040275 Dividend | |||||
16 Apr 2024 | 1.1590 | 1.1620 | 1.1308 | 1.1366 | 1.0964 | 258,779 |
15 Apr 2024 | 1.1400 | 1.1630 | 1.1390 | 1.1510 | 1.1102 | 437,348 |
12 Apr 2024 | 1.1340 | 1.1640 | 1.1390 | 1.1414 | 1.1010 | 947,440 |
11 Apr 2024 | 1.1700 | 1.1730 | 1.1260 | 1.1340 | 1.0938 | 1,243,588 |
10 Apr 2024 | 1.1710 | 1.1870 | 1.1590 | 1.1733 | 1.1317 | 403,747 |
09 Apr 2024 | 1.1950 | 1.1970 | 1.1640 | 1.1875 | 1.1454 | 589,222 |
08 Apr 2024 | 1.1755 | 1.1940 | 1.1710 | 1.1889 | 1.1467 | 514,303 |
05 Apr 2024 | 1.1660 | 1.1770 | 1.1560 | 1.1612 | 1.1201 | 759,284 |
04 Apr 2024 | 1.1580 | 1.1700 | 1.1560 | 1.1666 | 1.1252 | 539,430 |
03 Apr 2024 | 1.1300 | 1.1550 | 1.1320 | 1.1509 | 1.1102 | 8,285,151 |
02 Apr 2024 | 1.1500 | 1.1600 | 1.1340 | 1.1400 | 1.0996 | 2,207,988 |
28 Mar 2024 | 1.1440 | 1.1490 | 1.1390 | 1.1466 | 1.1060 | 860,579 |
27 Mar 2024 | 1.1170 | 1.1380 | 1.1200 | 1.1330 | 1.0929 | 319,126 |
26 Mar 2024 | 1.0970 | 1.1180 | 1.0760 | 1.1151 | 1.0756 | 341,895 |
25 Mar 2024 | 1.0920 | 1.1080 | 1.0890 | 1.1040 | 1.0649 | 2,434,764 |
22 Mar 2024 | 1.0780 | 1.0920 | 1.0760 | 1.0900 | 1.0514 | 297,706 |
21 Mar 2024 | 1.0790 | 1.0880 | 1.0730 | 1.0805 | 1.0422 | 120,000 |
20 Mar 2024 | 1.0650 | 1.0700 | 1.0470 | 1.0691 | 1.0312 | 192,543 |
19 Mar 2024 | 1.0510 | 1.0620 | 1.0500 | 1.0620 | 1.0244 | 240,245 |
18 Mar 2024 | 1.0370 | 1.0520 | 1.0350 | 1.0510 | 1.0138 | 183,947 |
15 Mar 2024 | 1.0120 | 1.0360 | 1.0120 | 1.0150 | 0.9790 | 226,386 |
14 Mar 2024 | 1.0000 | 1.0150 | 1.0039 | 1.0090 | 0.9732 | 228,478 |
13 Mar 2024 | 1.0110 | 1.0170 | 1.0080 | 1.0131 | 0.9772 | 236,688 |
12 Mar 2024 | 0.9950 | 1.0090 | 0.9960 | 1.0090 | 0.9732 | 129,911 |
11 Mar 2024 | 1.0000 | 0.9940 | 0.9805 | 0.9926 | 0.9574 | 536,265 |
08 Mar 2024 | 0.9880 | 1.0030 | 0.9900 | 0.9944 | 0.9592 | 291,489 |
07 Mar 2024 | 0.9833 | 0.9990 | 0.9785 | 0.9873 | 0.9523 | 914,142 |
06 Mar 2024 | 0.9735 | 1.0020 | 0.9730 | 0.9893 | 0.9542 | 935,973 |
05 Mar 2024 | 0.9700 | 0.9724 | 0.9590 | 0.9711 | 0.9367 | 315,313 |
04 Mar 2024 | 0.9700 | 0.9630 | 0.9515 | 0.9585 | 0.9245 | 134,973 |
01 Mar 2024 | 0.9560 | 0.9715 | 0.9515 | 0.9565 | 0.9226 | 228,703 |
29 Feb 2024 | 0.9655 | 0.9645 | 0.9400 | 0.9445 | 0.9110 | 407,305 |
28 Feb 2024 | 0.9790 | 0.9775 | 0.9635 | 0.9677 | 0.9334 | 510,120 |
27 Feb 2024 | 0.9780 | 0.9760 | 0.9680 | 0.9748 | 0.9403 | 289,411 |
26 Feb 2024 | 0.9750 | 0.9765 | 0.9250 | 0.9719 | 0.9375 | 802,798 |
23 Feb 2024 | 0.9705 | 0.9770 | 0.9645 | 0.9675 | 0.9333 | 321,143 |
22 Feb 2024 | 0.9710 | 0.9795 | 0.9640 | 0.9770 | 0.9424 | 395,916 |
21 Feb 2024 | 0.9630 | 0.9700 | 0.9609 | 0.9616 | 0.9276 | 128,407 |
20 Feb 2024 | 0.9500 | 0.9634 | 0.9540 | 0.9560 | 0.9221 | 116,775 |
19 Feb 2024 | 0.9700 | 0.9650 | 0.9540 | 0.9600 | 0.9260 | 4,326,456 |
16 Feb 2024 | 0.9515 | 0.9650 | 0.9500 | 0.9520 | 0.9183 | 1,090,493 |
15 Feb 2024 | 0.9350 | 0.9461 | 0.9270 | 0.9460 | 0.9125 | 631,018 |
14 Feb 2024 | 0.9445 | 0.9455 | 0.9289 | 0.9435 | 0.9101 | 299,679 |
13 Feb 2024 | 0.9650 | 0.9600 | 0.9430 | 0.9446 | 0.9111 | 527,240 |
12 Feb 2024 | 0.9500 | 0.9730 | 0.9445 | 0.9558 | 0.9219 | 515,871 |
09 Feb 2024 | 0.9345 | 0.9325 | 0.9150 | 0.9245 | 0.8917 | 657,940 |
08 Feb 2024 | 0.9465 | 0.9530 | 0.9324 | 0.9326 | 0.8995 | 334,367 |
07 Feb 2024 | 0.9400 | 0.9535 | 0.9315 | 0.9484 | 0.9148 | 189,766 |
06 Feb 2024 | 0.9035 | 0.9390 | 0.9045 | 0.9279 | 0.8950 | 1,099,183 |
05 Feb 2024 | 0.8995 | 0.9025 | 0.8751 | 0.8783 | 0.8472 | 311,083 |
02 Feb 2024 | 0.8775 | 0.8905 | 0.8765 | 0.8855 | 0.8542 | 106,162 |
01 Feb 2024 | 0.8745 | 0.8955 | 0.8700 | 0.8878 | 0.8564 | 75,493 |
31 Jan 2024 | 0.8840 | 0.9005 | 0.8840 | 0.8870 | 0.8556 | 249,275 |
30 Jan 2024 | 0.8620 | 0.8800 | 0.8621 | 0.8795 | 0.8483 | 410,359 |
29 Jan 2024 | 0.8810 | 0.8735 | 0.8605 | 0.8636 | 0.8330 | 330,597 |
26 Jan 2024 | 0.8745 | 0.8735 | 0.8630 | 0.8646 | 0.8340 | 375,902 |
25 Jan 2024 | 0.8810 | 0.8750 | 0.8610 | 0.8615 | 0.8310 | 1,162,367 |
24 Jan 2024 | 0.8740 | 0.8820 | 0.8680 | 0.8805 | 0.8493 | 451,790 |
23 Jan 2024 | 0.8690 | 0.8675 | 0.8500 | 0.8603 | 0.8298 | 261,378 |
22 Jan 2024 | 0.8550 | 0.8685 | 0.8455 | 0.8561 | 0.8258 | 633,501 |
19 Jan 2024 | 0.8800 | 0.8770 | 0.8330 | 0.8710 | 0.8401 | 1,170,036 |
18 Jan 2024 | 0.8855 | 0.8925 | 0.8750 | 0.8875 | 0.8561 | 429,535 |
17 Jan 2024 | 0.9070 | 0.8940 | 0.8795 | 0.8828 | 0.8516 | 607,095 |
16 Jan 2024 | 0.9180 | 0.9020 | 0.8925 | 0.8995 | 0.8676 | 624,627 |
15 Jan 2024 | 0.9130 | 0.9125 | 0.9060 | 0.9090 | 0.8768 | 349,376 |
12 Jan 2024 | 0.9100 | 0.9125 | 0.9025 | 0.9050 | 0.8729 | 509,630 |
11 Jan 2024 | 0.9200 | 0.9175 | 0.9015 | 0.9015 | 0.8696 | 644,844 |
10 Jan 2024 | 0.9250 | 0.9275 | 0.9105 | 0.9105 | 0.8782 | 338,318 |
09 Jan 2024 | 0.9400 | 0.9370 | 0.9225 | 0.9268 | 0.8940 | 708,959 |
08 Jan 2024 | 0.9360 | 0.9400 | 0.9230 | 0.9375 | 0.9043 | 648,992 |
05 Jan 2024 | 0.9205 | 0.9250 | 0.9115 | 0.9235 | 0.8908 | 827,164 |
04 Jan 2024 | 0.9060 | 0.9215 | 0.9015 | 0.9205 | 0.8879 | 1,283,018 |
03 Jan 2024 | 0.9270 | 0.9230 | 0.9040 | 0.9040 | 0.8720 | 1,626,852 |
02 Jan 2024 | 0.9100 | 0.9190 | 0.9000 | 0.9147 | 0.8823 | 2,296,382 |
29 Dec 2023 | 0.8970 | 0.8940 | 0.8880 | 0.8900 | 0.8585 | 151,510 |
28 Dec 2023 | 0.9085 | 0.9040 | 0.8880 | 0.8913 | 0.8597 | 268,337 |
27 Dec 2023 | 0.8945 | 0.9055 | 0.8920 | 0.9044 | 0.8723 | 25,913 |
22 Dec 2023 | 0.9000 | 0.9025 | 0.8930 | 0.8952 | 0.8635 | 562,714 |
21 Dec 2023 | 0.8980 | 0.9010 | 0.8945 | 0.8955 | 0.8638 | 185,134 |
20 Dec 2023 | 0.9180 | 0.9115 | 0.8705 | 0.8991 | 0.8672 | 450,593 |
19 Dec 2023 | 0.9100 | 0.9080 | 0.9000 | 0.9075 | 0.8753 | 291,130 |
18 Dec 2023 | 0.9280 | 0.9205 | 0.9060 | 0.9075 | 0.8753 | 390,570 |
15 Dec 2023 | 0.9400 | 0.9310 | 0.9175 | 0.9203 | 0.8877 | 357,853 |
14 Dec 2023 | 0.9470 | 0.9465 | 0.9225 | 0.9280 | 0.8951 | 2,556,058 |
13 Dec 2023 | 0.9400 | 0.9440 | 0.9351 | 0.9351 | 0.9020 | 152,262 |
12 Dec 2023 | 0.9700 | 0.9610 | 0.9400 | 0.9483 | 0.9147 | 637,308 |
11 Dec 2023 | 0.9740 | 0.9710 | 0.9590 | 0.9635 | 0.9294 | 420,332 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |