Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 3,310,600 |
02 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 12,879,800 |
30 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 19,065,300 |
29 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 9,458,600 |
26 Apr 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 7,452,500 |
25 Apr 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 12,905,700 |
24 Apr 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 18,940,800 |
23 Apr 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 19,164,900 |
22 Apr 2024 | 1.3300 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 32,965,100 |
19 Apr 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 36,347,200 |
18 Apr 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 13,875,000 |
17 Apr 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 23,603,200 |
16 Apr 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 54,147,900 |
15 Apr 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 32,603,000 |
12 Apr 2024 | 1.4400 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 38,908,800 |
09 Apr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 34,265,800 |
08 Apr 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 15,977,700 |
05 Apr 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,114,900 |
04 Apr 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 31,997,600 |
03 Apr 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 21,260,700 |
02 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 22,983,300 |
01 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 22,310,600 |
29 Mar 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 14,037,500 |
27 Mar 2024 | 1.4200 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 73,565,300 |
26 Mar 2024 | 1.3500 | 1.4600 | 1.3400 | 1.4200 | 1.4200 | 46,632,200 |
25 Mar 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 37,999,300 |
25 Mar 2024 | 0.0134 Dividend | |||||
22 Mar 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3166 | 71,034,800 |
21 Mar 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2600 | 1.2473 | 50,312,300 |
20 Mar 2024 | 1.1200 | 1.2000 | 1.1100 | 1.2000 | 1.1879 | 43,973,500 |
19 Mar 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1087 | 25,682,600 |
18 Mar 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1087 | 21,516,300 |
15 Mar 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0790 | 60,253,200 |
14 Mar 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0097 | 28,506,500 |
13 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0097 | 52,105,500 |
12 Mar 2024 | 0.9250 | 1.0100 | 0.9250 | 0.9800 | 0.9701 | 47,927,900 |
11 Mar 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9200 | 0.9107 | 14,840,900 |
08 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9300 | 0.9206 | 5,449,400 |
07 Mar 2024 | 0.9300 | 0.9450 | 0.9200 | 0.9200 | 0.9107 | 25,603,300 |
06 Mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | 0.9107 | 19,018,600 |
05 Mar 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9100 | 0.9008 | 26,372,300 |
04 Mar 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8950 | 0.8860 | 36,985,500 |
01 Mar 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8450 | 0.8365 | 47,764,700 |
29 Feb 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8450 | 0.8365 | 9,165,800 |
28 Feb 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8450 | 0.8365 | 14,745,800 |
27 Feb 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8414 | 8,755,400 |
26 Feb 2024 | 0.8550 | 0.8750 | 0.8450 | 0.8500 | 0.8414 | 9,755,800 |
23 Feb 2024 | 0.8700 | 0.8800 | 0.8550 | 0.8550 | 0.8464 | 16,274,700 |
22 Feb 2024 | 0.8700 | 0.8850 | 0.8700 | 0.8700 | 0.8612 | 5,743,100 |
21 Feb 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8700 | 0.8612 | 6,039,400 |
20 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 0.8761 | 11,578,300 |
19 Feb 2024 | 0.9000 | 0.9150 | 0.8900 | 0.8950 | 0.8860 | 8,869,600 |
16 Feb 2024 | 0.8850 | 0.9000 | 0.8750 | 0.8950 | 0.8860 | 7,697,100 |
15 Feb 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8850 | 0.8761 | 5,282,300 |
14 Feb 2024 | 0.8950 | 0.9050 | 0.8750 | 0.9000 | 0.8909 | 6,292,000 |
13 Feb 2024 | 0.8550 | 0.9050 | 0.8550 | 0.8950 | 0.8860 | 12,075,300 |
09 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8414 | 6,671,400 |
08 Feb 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8500 | 0.8414 | 9,253,000 |
07 Feb 2024 | 0.8550 | 0.8650 | 0.8450 | 0.8500 | 0.8414 | 5,428,100 |
06 Feb 2024 | 0.8650 | 0.8750 | 0.8450 | 0.8550 | 0.8464 | 10,644,600 |
05 Feb 2024 | 0.8850 | 0.8900 | 0.8500 | 0.8650 | 0.8563 | 9,244,600 |
02 Feb 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8850 | 0.8761 | 11,557,200 |
31 Jan 2024 | 0.8950 | 0.9050 | 0.8850 | 0.9000 | 0.8909 | 11,869,700 |
30 Jan 2024 | 0.9250 | 0.9250 | 0.8950 | 0.9000 | 0.8909 | 22,384,300 |
29 Jan 2024 | 0.9250 | 0.9550 | 0.9100 | 0.9200 | 0.9107 | 24,070,300 |
26 Jan 2024 | 0.9150 | 0.9350 | 0.9100 | 0.9200 | 0.9107 | 30,471,600 |
24 Jan 2024 | 0.9200 | 0.9300 | 0.9050 | 0.9100 | 0.9008 | 45,254,200 |
23 Jan 2024 | 0.9250 | 0.9350 | 0.9050 | 0.9100 | 0.9008 | 23,915,600 |
22 Jan 2024 | 0.8900 | 0.9450 | 0.8900 | 0.9250 | 0.9157 | 26,219,600 |
19 Jan 2024 | 0.8500 | 0.8950 | 0.8450 | 0.8900 | 0.8810 | 13,171,100 |
18 Jan 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 0.8414 | 15,660,300 |
17 Jan 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8414 | 23,601,200 |
16 Jan 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 0.8612 | 21,101,000 |
15 Jan 2024 | 0.8700 | 0.9250 | 0.8650 | 0.9200 | 0.9107 | 36,329,300 |
12 Jan 2024 | 0.8550 | 0.8750 | 0.8450 | 0.8650 | 0.8563 | 23,860,900 |
11 Jan 2024 | 0.8550 | 0.8700 | 0.8400 | 0.8500 | 0.8414 | 22,250,900 |
10 Jan 2024 | 0.8500 | 0.8700 | 0.8350 | 0.8500 | 0.8414 | 26,603,300 |
09 Jan 2024 | 0.9200 | 0.9250 | 0.8400 | 0.8450 | 0.8365 | 39,095,600 |
08 Jan 2024 | 0.9550 | 0.9750 | 0.9050 | 0.9100 | 0.9008 | 55,098,600 |
05 Jan 2024 | 0.9300 | 0.9600 | 0.9150 | 0.9500 | 0.9404 | 36,317,000 |
04 Jan 2024 | 0.8700 | 0.9600 | 0.8650 | 0.9300 | 0.9206 | 46,150,200 |
03 Jan 2024 | 0.8000 | 0.8900 | 0.7900 | 0.8650 | 0.8563 | 31,583,100 |
02 Jan 2024 | 0.8000 | 0.8150 | 0.7950 | 0.8000 | 0.7919 | 6,741,300 |
29 Dec 2023 | 0.8050 | 0.8150 | 0.7900 | 0.8000 | 0.7919 | 5,408,500 |
28 Dec 2023 | 0.7950 | 0.8100 | 0.7800 | 0.8000 | 0.7919 | 5,280,000 |
27 Dec 2023 | 0.7750 | 0.7950 | 0.7750 | 0.7950 | 0.7870 | 4,661,000 |
26 Dec 2023 | 0.7850 | 0.7900 | 0.7650 | 0.7750 | 0.7672 | 2,820,300 |
22 Dec 2023 | 0.7850 | 0.7950 | 0.7750 | 0.7800 | 0.7721 | 4,281,100 |
21 Dec 2023 | 0.7750 | 0.7900 | 0.7650 | 0.7750 | 0.7672 | 1,849,700 |
20 Dec 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7800 | 0.7721 | 3,150,300 |
19 Dec 2023 | 0.7450 | 0.7900 | 0.7400 | 0.7800 | 0.7721 | 9,198,100 |
18 Dec 2023 | 0.7450 | 0.7500 | 0.7350 | 0.7400 | 0.7325 | 4,666,100 |
15 Dec 2023 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7325 | 6,285,900 |
14 Dec 2023 | 0.7650 | 0.7800 | 0.7600 | 0.7600 | 0.7523 | 3,459,200 |
13 Dec 2023 | 0.7650 | 0.7650 | 0.7450 | 0.7600 | 0.7523 | 3,835,700 |
12 Dec 2023 | 0.7750 | 0.7750 | 0.7550 | 0.7650 | 0.7573 | 3,439,700 |
11 Dec 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7750 | 0.7672 | 7,786,600 |
08 Dec 2023 | 0.7300 | 0.7450 | 0.7300 | 0.7450 | 0.7375 | 3,060,600 |
07 Dec 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7226 | 3,467,100 |
06 Dec 2023 | 0.7650 | 0.7700 | 0.7400 | 0.7400 | 0.7325 | 6,657,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |