Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 1.0006 | 1.0006 | 0.9942 | 0.9942 | 0.9942 | - |
03 Jun 2024 | 0.4444 Dividend | |||||
31 May 2024 | 1.0672 | 1.0924 | 1.0542 | 1.0546 | 0.6102 | 4,532 |
30 May 2024 | 1.0728 | 1.0728 | 1.0642 | 1.0642 | 0.6158 | - |
29 May 2024 | 1.0658 | 1.0676 | 1.0658 | 1.0676 | 0.6177 | - |
28 May 2024 | 1.0750 | 1.0750 | 1.0708 | 1.0708 | 0.6196 | 101 |
27 May 2024 | 1.0684 | 1.0684 | 1.0658 | 1.0658 | 0.6167 | - |
24 May 2024 | 1.0602 | 1.0602 | 1.0582 | 1.0582 | 0.6123 | - |
23 May 2024 | 1.0616 | 1.0616 | 1.0584 | 1.0584 | 0.6124 | - |
22 May 2024 | 1.0624 | 1.0624 | 1.0580 | 1.0592 | 0.6129 | 86 |
21 May 2024 | 1.0534 | 1.0554 | 1.0534 | 1.0554 | 0.6107 | 8 |
20 May 2024 | 1.0594 | 1.0954 | 1.0594 | 1.0610 | 0.6139 | 4,262 |
17 May 2024 | 1.0600 | 1.0600 | 1.0538 | 1.0538 | 0.6097 | 10 |
16 May 2024 | 1.0592 | 1.0592 | 1.0592 | 1.0592 | 0.6129 | - |
15 May 2024 | 1.0606 | 1.0606 | 1.0576 | 1.0576 | 0.6119 | 6 |
14 May 2024 | 1.0636 | 1.0652 | 1.0612 | 1.0612 | 0.6140 | 4 |
13 May 2024 | 1.0620 | 1.0620 | 1.0570 | 1.0570 | 0.6116 | 92 |
10 May 2024 | 1.0534 | 1.0534 | 1.0494 | 1.0494 | 0.6072 | - |
09 May 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 0.6006 | 12 |
08 May 2024 | 1.0354 | 1.0366 | 1.0354 | 1.0362 | 0.5996 | - |
07 May 2024 | 1.0464 | 1.0534 | 1.0464 | 1.0534 | 0.6095 | 4 |
06 May 2024 | 1.0362 | 1.0362 | 1.0268 | 1.0272 | 0.5943 | 16 |
03 May 2024 | 1.0194 | 1.0228 | 1.0194 | 1.0228 | 0.5918 | - |
02 May 2024 | 1.0224 | 1.0224 | 1.0202 | 1.0202 | 0.5903 | - |
30 Apr 2024 | 1.0228 | 1.0228 | 1.0132 | 1.0132 | 0.5862 | - |
29 Apr 2024 | 1.0112 | 1.0132 | 1.0112 | 1.0132 | 0.5862 | 12 |
26 Apr 2024 | 1.0386 | 1.0400 | 1.0368 | 1.0400 | 0.6018 | 8 |
25 Apr 2024 | 1.0400 | 1.0400 | 1.0316 | 1.0316 | 0.5969 | - |
24 Apr 2024 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 0.5991 | - |
23 Apr 2024 | 1.0352 | 1.0352 | 1.0284 | 1.0284 | 0.5950 | - |
22 Apr 2024 | 1.0264 | 1.0268 | 1.0252 | 1.0268 | 0.5941 | 8 |
19 Apr 2024 | 1.0278 | 1.0278 | 1.0220 | 1.0220 | 0.5913 | - |
18 Apr 2024 | 1.0396 | 1.0396 | 1.0330 | 1.0356 | 0.5992 | 8 |
17 Apr 2024 | 1.0500 | 1.0516 | 1.0500 | 1.0502 | 0.6077 | 14 |
16 Apr 2024 | 1.0488 | 1.0488 | 1.0438 | 1.0440 | 0.6041 | 36 |
15 Apr 2024 | 1.0490 | 1.0490 | 1.0476 | 1.0476 | 0.6061 | - |
12 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 0.6104 | - |
11 Apr 2024 | 1.0554 | 1.0554 | 1.0514 | 1.0524 | 0.6089 | 6 |
10 Apr 2024 | 1.0476 | 1.0496 | 1.0418 | 1.0496 | 0.6073 | 50 |
09 Apr 2024 | 1.0446 | 1.0446 | 1.0426 | 1.0426 | 0.6033 | 6 |
08 Apr 2024 | 1.0272 | 1.0272 | 1.0196 | 1.0196 | 0.5899 | - |
05 Apr 2024 | 1.0362 | 1.0362 | 1.0320 | 1.0320 | 0.5971 | - |
04 Apr 2024 | 1.0460 | 1.0460 | 1.0444 | 1.0444 | 0.6043 | - |
03 Apr 2024 | 1.0532 | 1.0532 | 1.0530 | 1.0530 | 0.6093 | - |
02 Apr 2024 | 1.0628 | 1.0628 | 1.0608 | 1.0608 | 0.6138 | - |
28 Mar 2024 | 1.0584 | 1.0610 | 1.0584 | 1.0610 | 0.6139 | - |
27 Mar 2024 | 1.0556 | 1.0878 | 1.0542 | 1.0542 | 0.6100 | 4,786 |
26 Mar 2024 | 1.0522 | 1.0522 | 1.0510 | 1.0510 | 0.6081 | 2 |
25 Mar 2024 | 1.0508 | 1.0508 | 1.0508 | 1.0508 | 0.6080 | - |
22 Mar 2024 | 1.0618 | 1.0636 | 1.0618 | 1.0636 | 0.6154 | 2 |
21 Mar 2024 | 1.0578 | 1.0650 | 1.0578 | 1.0650 | 0.6162 | 854 |
20 Mar 2024 | 1.0582 | 1.0582 | 1.0582 | 1.0582 | 0.6123 | - |
19 Mar 2024 | 1.0512 | 1.0512 | 1.0478 | 1.0488 | 0.6068 | 8 |
18 Mar 2024 | 1.0488 | 1.0488 | 1.0478 | 1.0478 | 0.6063 | - |
15 Mar 2024 | 1.0472 | 1.0484 | 1.0472 | 1.0484 | 0.6066 | - |
14 Mar 2024 | 1.0552 | 1.0552 | 1.0526 | 1.0526 | 0.6090 | - |
13 Mar 2024 | 1.0574 | 1.0578 | 1.0574 | 1.0578 | 0.6121 | - |
12 Mar 2024 | 1.0614 | 1.0614 | 1.0580 | 1.0580 | 0.6122 | - |
11 Mar 2024 | 1.0702 | 1.0702 | 1.0656 | 1.0668 | 0.6173 | - |
08 Mar 2024 | 1.0698 | 1.0698 | 1.0686 | 1.0686 | 0.6183 | 257 |
07 Mar 2024 | 1.0764 | 1.0764 | 1.0728 | 1.0728 | 0.6207 | - |
06 Mar 2024 | 1.0872 | 1.0872 | 1.0788 | 1.0788 | 0.6242 | - |
05 Mar 2024 | 1.0792 | 1.0792 | 1.0764 | 1.0768 | 0.6230 | 4 |
04 Mar 2024 | 1.0854 | 1.0854 | 1.0846 | 1.0846 | 0.6276 | 14 |
01 Mar 2024 | 1.0914 | 1.0922 | 1.0914 | 1.0922 | 0.6320 | - |
29 Feb 2024 | 1.1042 | 1.1042 | 1.1016 | 1.1016 | 0.6374 | - |
28 Feb 2024 | 1.1056 | 1.1056 | 1.1012 | 1.1012 | 0.6372 | 56 |
27 Feb 2024 | 1.0984 | 1.1002 | 1.0984 | 1.1002 | 0.6366 | - |
26 Feb 2024 | 1.1012 | 1.1012 | 1.0968 | 1.0968 | 0.6346 | 266 |
23 Feb 2024 | 1.0954 | 1.0954 | 1.0934 | 1.0942 | 0.6331 | 18 |
22 Feb 2024 | 1.0592 | 1.0592 | 1.0556 | 1.0556 | 0.6108 | - |
21 Feb 2024 | 1.0740 | 1.0740 | 1.0690 | 1.0690 | 0.6185 | - |
20 Feb 2024 | 1.0716 | 1.0730 | 1.0716 | 1.0730 | 0.6208 | - |
19 Feb 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 0.6160 | - |
16 Feb 2024 | 1.0714 | 1.0714 | 1.0642 | 1.0642 | 0.6158 | - |
15 Feb 2024 | 1.0856 | 1.0856 | 1.0856 | 1.0856 | 0.6281 | - |
14 Feb 2024 | 1.0942 | 1.0942 | 1.0920 | 1.0920 | 0.6318 | - |
13 Feb 2024 | 1.0846 | 1.0860 | 1.0846 | 1.0860 | 0.6284 | - |
12 Feb 2024 | 1.0822 | 1.0842 | 1.0814 | 1.0842 | 0.6273 | 8 |
09 Feb 2024 | 1.0868 | 1.0868 | 1.0840 | 1.0840 | 0.6272 | 42 |
08 Feb 2024 | 1.0812 | 1.0840 | 1.0812 | 1.0834 | 0.6269 | 6 |
07 Feb 2024 | 1.0806 | 1.0806 | 1.0784 | 1.0784 | 0.6240 | - |
06 Feb 2024 | 1.0836 | 1.0836 | 1.0820 | 1.0820 | 0.6261 | - |
05 Feb 2024 | 1.0846 | 1.0846 | 1.0826 | 1.0826 | 0.6264 | - |
02 Feb 2024 | 1.0884 | 1.0886 | 1.0884 | 1.0886 | 0.6299 | - |
01 Feb 2024 | 1.0994 | 1.1014 | 1.0994 | 1.0996 | 0.6362 | - |
31 Jan 2024 | 1.0872 | 1.0872 | 1.0838 | 1.0838 | 0.6271 | 38 |
30 Jan 2024 | 1.1034 | 1.1034 | 1.1020 | 1.1020 | 0.6376 | - |
29 Jan 2024 | 1.1006 | 1.1006 | 1.0932 | 1.0932 | 0.6325 | 6 |
26 Jan 2024 | 1.1022 | 1.1022 | 1.1022 | 1.1022 | 0.6377 | - |
25 Jan 2024 | 1.0898 | 1.0900 | 1.0898 | 1.0900 | 0.6307 | - |
24 Jan 2024 | 1.0820 | 1.0820 | 1.0798 | 1.0800 | 0.6249 | 4 |
23 Jan 2024 | 1.0754 | 1.0754 | 1.0700 | 1.0700 | 0.6191 | 16 |
22 Jan 2024 | 1.0526 | 1.0526 | 1.0526 | 1.0526 | 0.6090 | - |
19 Jan 2024 | 1.1034 | 1.1034 | 1.1034 | 1.1034 | 0.6384 | - |
18 Jan 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 0.6337 | - |
17 Jan 2024 | 1.0940 | 1.0940 | 1.0914 | 1.0924 | 0.6321 | 138 |
16 Jan 2024 | 1.0954 | 1.0960 | 1.0952 | 1.0960 | 0.6342 | 8 |
15 Jan 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 0.6252 | - |
12 Jan 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 0.6252 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |