Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 5,510,200 |
02 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 11,535,500 |
30 Apr 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 18,292,500 |
29 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 21,153,100 |
29 Apr 2024 | 0.0075 Dividend | |||||
26 Apr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0600 | 1.0525 | 13,883,700 |
25 Apr 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0426 | 16,665,600 |
24 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0326 | 17,153,700 |
23 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0128 | 17,870,200 |
22 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0227 | 24,752,500 |
19 Apr 2024 | 1.0300 | 1.0500 | 0.9850 | 1.0100 | 1.0029 | 57,848,400 |
18 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0227 | 17,115,700 |
17 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0326 | 27,176,100 |
16 Apr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0326 | 55,018,000 |
15 Apr 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.0922 | 43,979,600 |
12 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1617 | 10,680,400 |
09 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1419 | 4,512,200 |
08 Apr 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1419 | 5,216,300 |
05 Apr 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1220 | 13,398,700 |
04 Apr 2024 | 1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1319 | 6,965,800 |
03 Apr 2024 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1121 | 9,294,700 |
02 Apr 2024 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1220 | 13,925,700 |
01 Apr 2024 | 1.2100 | 1.2300 | 1.1700 | 1.1700 | 1.1617 | 12,369,500 |
29 Mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2100 | 1.2014 | 11,906,300 |
27 Mar 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2100 | 1.2014 | 32,723,200 |
26 Mar 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1518 | 11,231,300 |
25 Mar 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1319 | 12,947,200 |
22 Mar 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.1518 | 14,923,700 |
21 Mar 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1518 | 24,771,000 |
20 Mar 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1220 | 18,764,300 |
19 Mar 2024 | 1.0800 | 1.1200 | 1.0600 | 1.1000 | 1.0922 | 20,335,400 |
18 Mar 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0624 | 17,646,300 |
15 Mar 2024 | 1.0200 | 1.0700 | 1.0000 | 1.0500 | 1.0426 | 21,652,400 |
14 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0029 | 11,759,800 |
13 Mar 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 0.9929 | 20,691,600 |
12 Mar 2024 | 0.9700 | 0.9800 | 0.9550 | 0.9700 | 0.9631 | 8,513,400 |
11 Mar 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9650 | 0.9582 | 10,160,200 |
08 Mar 2024 | 0.9950 | 1.0100 | 0.9650 | 0.9750 | 0.9681 | 11,949,600 |
07 Mar 2024 | 0.9750 | 1.0200 | 0.9750 | 0.9950 | 0.9880 | 9,285,400 |
06 Mar 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9800 | 0.9731 | 6,107,000 |
05 Mar 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9830 | 12,638,900 |
04 Mar 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9880 | 6,682,300 |
01 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0029 | 3,801,100 |
29 Feb 2024 | 1.0100 | 1.0400 | 0.9800 | 1.0400 | 1.0326 | 19,747,900 |
28 Feb 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0029 | 20,547,500 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0326 | 6,519,900 |
26 Feb 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0525 | 13,324,100 |
23 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | 1.0227 | 14,082,900 |
22 Feb 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0326 | 12,415,000 |
21 Feb 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0227 | 21,415,000 |
20 Feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0724 | 16,734,300 |
19 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0724 | 12,976,200 |
16 Feb 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0724 | 23,863,600 |
15 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0525 | 9,387,200 |
14 Feb 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0525 | 8,734,200 |
13 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0525 | 9,655,300 |
09 Feb 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0326 | 11,807,200 |
08 Feb 2024 | 0.9650 | 1.0300 | 0.9650 | 1.0300 | 1.0227 | 28,712,400 |
07 Feb 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9631 | 30,262,800 |
06 Feb 2024 | 0.9650 | 1.0100 | 0.9600 | 1.0100 | 1.0029 | 19,074,300 |
05 Feb 2024 | 0.9950 | 1.0100 | 0.9600 | 0.9800 | 0.9731 | 20,619,300 |
02 Feb 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 0.9929 | 24,343,000 |
31 Jan 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0227 | 25,630,100 |
30 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0426 | 17,682,400 |
29 Jan 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0500 | 1.0426 | 22,121,800 |
26 Jan 2024 | 1.0800 | 1.1600 | 1.0600 | 1.0700 | 1.0624 | 83,430,800 |
24 Jan 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0624 | 49,115,100 |
23 Jan 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0500 | 1.0426 | 23,840,000 |
22 Jan 2024 | 1.0100 | 1.1100 | 1.0100 | 1.0600 | 1.0525 | 87,524,700 |
19 Jan 2024 | 0.9550 | 1.0300 | 0.9450 | 0.9950 | 0.9880 | 59,254,000 |
18 Jan 2024 | 0.9750 | 0.9800 | 0.9150 | 0.9550 | 0.9482 | 40,956,700 |
17 Jan 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9800 | 0.9731 | 21,841,000 |
16 Jan 2024 | 1.0100 | 1.0100 | 0.9350 | 0.9600 | 0.9532 | 41,386,200 |
15 Jan 2024 | 0.9850 | 1.0300 | 0.9650 | 1.0000 | 0.9929 | 56,040,500 |
12 Jan 2024 | 0.9500 | 1.0200 | 0.9450 | 0.9800 | 0.9731 | 51,062,900 |
11 Jan 2024 | 0.9750 | 0.9800 | 0.9200 | 0.9500 | 0.9433 | 51,659,700 |
10 Jan 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9700 | 0.9631 | 59,498,200 |
09 Jan 2024 | 1.0100 | 1.0200 | 0.9400 | 0.9550 | 0.9482 | 55,305,000 |
08 Jan 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0000 | 0.9929 | 87,179,800 |
05 Jan 2024 | 0.9950 | 1.0500 | 0.9900 | 1.0300 | 1.0227 | 42,841,500 |
04 Jan 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0000 | 0.9929 | 101,084,300 |
03 Jan 2024 | 0.8350 | 1.0000 | 0.8350 | 0.9900 | 0.9830 | 149,336,100 |
02 Jan 2024 | 0.8150 | 0.8550 | 0.8150 | 0.8350 | 0.8291 | 27,883,300 |
29 Dec 2023 | 0.8300 | 0.8350 | 0.8150 | 0.8150 | 0.8092 | 11,047,100 |
28 Dec 2023 | 0.8350 | 0.8450 | 0.8250 | 0.8250 | 0.8192 | 9,621,200 |
27 Dec 2023 | 0.8450 | 0.8500 | 0.8250 | 0.8300 | 0.8241 | 12,706,000 |
26 Dec 2023 | 0.8550 | 0.8550 | 0.8350 | 0.8450 | 0.8390 | 27,267,300 |
22 Dec 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 0.8241 | 31,021,100 |
21 Dec 2023 | 0.8000 | 0.8350 | 0.7950 | 0.8300 | 0.8241 | 23,867,400 |
20 Dec 2023 | 0.8200 | 0.8250 | 0.7950 | 0.8050 | 0.7993 | 20,933,000 |
19 Dec 2023 | 0.7750 | 0.8400 | 0.7700 | 0.8200 | 0.8142 | 69,853,700 |
18 Dec 2023 | 0.7750 | 0.7900 | 0.7600 | 0.7700 | 0.7646 | 32,339,400 |
15 Dec 2023 | 0.7700 | 0.7700 | 0.7550 | 0.7700 | 0.7646 | 18,172,400 |
14 Dec 2023 | 0.7800 | 0.7950 | 0.7600 | 0.7700 | 0.7646 | 24,317,900 |
13 Dec 2023 | 0.7700 | 0.7900 | 0.7550 | 0.7750 | 0.7695 | 15,467,600 |
12 Dec 2023 | 0.7650 | 0.7900 | 0.7450 | 0.7700 | 0.7646 | 37,650,900 |
11 Dec 2023 | 0.7000 | 0.7650 | 0.7000 | 0.7550 | 0.7497 | 52,957,800 |
08 Dec 2023 | 0.6850 | 0.7000 | 0.6750 | 0.6800 | 0.6752 | 26,676,500 |
07 Dec 2023 | 0.7050 | 0.7100 | 0.6800 | 0.6850 | 0.6802 | 14,440,100 |
06 Dec 2023 | 0.7050 | 0.7150 | 0.7000 | 0.7050 | 0.7000 | 7,069,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |