Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,932,255 |
02 May 2024 | 1.0700 | 1.0850 | 1.0675 | 1.0750 | 1.0750 | 1,501,157 |
01 May 2024 | 1.0900 | 1.0950 | 1.0650 | 1.0650 | 1.0650 | 2,495,947 |
30 Apr 2024 | 1.1050 | 1.1075 | 1.0925 | 1.0950 | 1.0950 | 1,434,950 |
29 Apr 2024 | 1.1050 | 1.1175 | 1.1025 | 1.1100 | 1.1100 | 1,047,378 |
26 Apr 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0925 | 1.0925 | 1,277,863 |
24 Apr 2024 | 1.1150 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,500,348 |
23 Apr 2024 | 1.1050 | 1.1225 | 1.1000 | 1.1100 | 1.1100 | 1,531,878 |
22 Apr 2024 | 1.0950 | 1.1100 | 1.0925 | 1.1025 | 1.1025 | 1,321,372 |
19 Apr 2024 | 1.1250 | 1.1250 | 1.0850 | 1.0875 | 1.0875 | 2,394,745 |
18 Apr 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1400 | 1.1400 | 1,496,166 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 2,280,660 |
15 Apr 2024 | 1.1675 | 1.1750 | 1.1400 | 1.1450 | 1.1450 | 2,567,682 |
12 Apr 2024 | 1.1825 | 1.1950 | 1.1800 | 1.1875 | 1.1875 | 1,350,581 |
11 Apr 2024 | 1.1600 | 1.1900 | 1.1550 | 1.1850 | 1.1850 | 1,439,319 |
10 Apr 2024 | 1.1800 | 1.1925 | 1.1700 | 1.1700 | 1.1700 | 1,339,466 |
09 Apr 2024 | 1.1700 | 1.1925 | 1.1600 | 1.1850 | 1.1850 | 2,717,603 |
08 Apr 2024 | 1.1700 | 1.1750 | 1.1550 | 1.1650 | 1.1650 | 1,081,263 |
05 Apr 2024 | 1.1300 | 1.1750 | 1.1250 | 1.1650 | 1.1650 | 2,254,866 |
04 Apr 2024 | 1.1400 | 1.1450 | 1.1325 | 1.1400 | 1.1400 | 1,132,260 |
03 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,772,151 |
02 Apr 2024 | 1.2000 | 1.2000 | 1.1450 | 1.1450 | 1.1450 | 2,420,329 |
28 Mar 2024 | 1.1600 | 1.1725 | 1.1550 | 1.1650 | 1.1650 | 2,905,064 |
27 Mar 2024 | 1.1250 | 1.1650 | 1.1250 | 1.1600 | 1.1600 | 3,937,335 |
26 Mar 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 2,396,270 |
25 Mar 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1050 | 1.1050 | 2,432,657 |
22 Mar 2024 | 1.1100 | 1.1200 | 1.0975 | 1.1000 | 1.1000 | 1,933,652 |
21 Mar 2024 | 1.1150 | 1.1200 | 1.1025 | 1.1150 | 1.1150 | 2,301,488 |
20 Mar 2024 | 1.1000 | 1.1075 | 1.0950 | 1.1000 | 1.1000 | 1,832,810 |
19 Mar 2024 | 1.0950 | 1.1050 | 1.0900 | 1.0975 | 1.0975 | 1,528,946 |
18 Mar 2024 | 1.0850 | 1.1000 | 1.0750 | 1.0975 | 1.0975 | 1,598,677 |
15 Mar 2024 | 1.0900 | 1.0975 | 1.0825 | 1.0850 | 1.0850 | 9,760,897 |
14 Mar 2024 | 1.1000 | 1.1050 | 1.0925 | 1.0975 | 1.0975 | 2,126,800 |
13 Mar 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1050 | 1.1050 | 2,971,432 |
12 Mar 2024 | 1.0950 | 1.1100 | 1.0950 | 1.0975 | 1.0975 | 5,162,601 |
11 Mar 2024 | 1.1000 | 1.1050 | 1.0825 | 1.0875 | 1.0875 | 2,254,801 |
08 Mar 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 4,062,936 |
07 Mar 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 2,153,447 |
06 Mar 2024 | 1.0800 | 1.1050 | 1.0800 | 1.0950 | 1.0950 | 3,284,903 |
05 Mar 2024 | 1.0950 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 14,644,099 |
04 Mar 2024 | 1.1175 | 1.1175 | 1.0950 | 1.1000 | 1.1000 | 1,857,688 |
01 Mar 2024 | 1.1000 | 1.1225 | 1.1000 | 1.1150 | 1.1150 | 6,080,505 |
01 Mar 2024 | 0.02 Dividend | |||||
29 Feb 2024 | 1.1150 | 1.1225 | 1.1100 | 1.1175 | 1.0975 | 2,079,870 |
28 Feb 2024 | 1.1100 | 1.1225 | 1.1100 | 1.1150 | 1.0950 | 2,552,717 |
27 Feb 2024 | 1.1200 | 1.1200 | 1.1050 | 1.1100 | 1.0901 | 3,585,371 |
26 Feb 2024 | 1.1050 | 1.1125 | 1.0950 | 1.1100 | 1.0901 | 3,063,278 |
23 Feb 2024 | 1.0900 | 1.1125 | 1.0900 | 1.0950 | 1.0754 | 3,336,725 |
22 Feb 2024 | 1.0850 | 1.1050 | 1.0750 | 1.0800 | 1.0607 | 4,977,195 |
21 Feb 2024 | 1.1000 | 1.1250 | 1.0825 | 1.0850 | 1.0656 | 3,279,298 |
20 Feb 2024 | 1.1000 | 1.1200 | 1.0775 | 1.1000 | 1.0803 | 5,140,004 |
19 Feb 2024 | 1.1225 | 1.1225 | 1.0900 | 1.1000 | 1.0803 | 4,618,579 |
16 Feb 2024 | 1.1350 | 1.1375 | 1.1125 | 1.1200 | 1.1000 | 3,971,246 |
15 Feb 2024 | 1.0850 | 1.1350 | 1.0800 | 1.1175 | 1.0975 | 7,957,403 |
14 Feb 2024 | 1.0300 | 1.0875 | 1.0200 | 1.0750 | 1.0558 | 14,883,384 |
13 Feb 2024 | 0.9750 | 0.9850 | 0.9600 | 0.9750 | 0.9576 | 2,230,266 |
12 Feb 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9750 | 0.9576 | 2,965,052 |
09 Feb 2024 | 0.9700 | 0.9800 | 0.9650 | 0.9800 | 0.9625 | 1,019,085 |
08 Feb 2024 | 0.9625 | 0.9750 | 0.9575 | 0.9750 | 0.9576 | 1,127,878 |
07 Feb 2024 | 0.9650 | 0.9750 | 0.9500 | 0.9575 | 0.9404 | 2,463,629 |
06 Feb 2024 | 0.9425 | 0.9650 | 0.9350 | 0.9625 | 0.9453 | 2,533,419 |
05 Feb 2024 | 0.9550 | 0.9600 | 0.9450 | 0.9475 | 0.9305 | 1,458,480 |
02 Feb 2024 | 0.9350 | 0.9650 | 0.9300 | 0.9575 | 0.9404 | 2,781,501 |
01 Feb 2024 | 0.9250 | 0.9350 | 0.9150 | 0.9300 | 0.9134 | 2,691,933 |
31 Jan 2024 | 0.9400 | 0.9450 | 0.9250 | 0.9350 | 0.9183 | 7,958,455 |
30 Jan 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9400 | 0.9232 | 3,209,270 |
29 Jan 2024 | 0.9625 | 0.9650 | 0.9525 | 0.9550 | 0.9379 | 1,399,420 |
25 Jan 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9600 | 0.9428 | 1,203,742 |
24 Jan 2024 | 0.9500 | 0.9600 | 0.9475 | 0.9575 | 0.9404 | 1,662,547 |
23 Jan 2024 | 0.9450 | 0.9550 | 0.9400 | 0.9500 | 0.9330 | 1,323,917 |
22 Jan 2024 | 0.9450 | 0.9475 | 0.9300 | 0.9425 | 0.9256 | 1,657,741 |
19 Jan 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9375 | 0.9207 | 980,075 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9250 | 0.9084 | 2,026,895 |
16 Jan 2024 | 0.9325 | 0.9375 | 0.9300 | 0.9350 | 0.9183 | 1,690,286 |
15 Jan 2024 | 0.9450 | 0.9450 | 0.9325 | 0.9400 | 0.9232 | 1,069,796 |
12 Jan 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9475 | 0.9305 | 1,792,990 |
11 Jan 2024 | 0.9900 | 0.9900 | 0.9650 | 0.9800 | 0.9625 | 1,866,981 |
10 Jan 2024 | 0.9750 | 0.9900 | 0.9700 | 0.9900 | 0.9723 | 1,571,237 |
09 Jan 2024 | 0.9800 | 0.9850 | 0.9725 | 0.9775 | 0.9600 | 2,236,080 |
08 Jan 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9750 | 0.9576 | 1,958,349 |
05 Jan 2024 | 0.9650 | 0.9750 | 0.9600 | 0.9650 | 0.9477 | 2,656,577 |
04 Jan 2024 | 0.9250 | 0.9550 | 0.9225 | 0.9550 | 0.9379 | 3,396,268 |
03 Jan 2024 | 0.9250 | 0.9250 | 0.9175 | 0.9250 | 0.9084 | 2,245,624 |
02 Jan 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9134 | 1,589,430 |
29 Dec 2023 | 0.9500 | 0.9550 | 0.9275 | 0.9325 | 0.9158 | 3,355,279 |
28 Dec 2023 | 0.9275 | 0.9550 | 0.9275 | 0.9500 | 0.9330 | 1,922,848 |
27 Dec 2023 | 0.9200 | 0.9350 | 0.9200 | 0.9300 | 0.9134 | 1,967,175 |
22 Dec 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9150 | 0.8986 | 1,575,906 |
21 Dec 2023 | 0.9225 | 0.9250 | 0.9050 | 0.9150 | 0.8986 | 2,446,829 |
20 Dec 2023 | 0.9250 | 0.9375 | 0.9200 | 0.9275 | 0.9109 | 3,774,843 |
19 Dec 2023 | 0.9300 | 0.9325 | 0.9150 | 0.9200 | 0.9035 | 3,907,395 |
18 Dec 2023 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9134 | 1,465,608 |
15 Dec 2023 | 0.9575 | 0.9600 | 0.9250 | 0.9400 | 0.9232 | 4,844,613 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.9300 | 0.9375 | 0.9200 | 0.9250 | 0.9084 | 3,292,929 |
12 Dec 2023 | 0.9575 | 0.9575 | 0.9100 | 0.9250 | 0.9084 | 5,752,845 |
11 Dec 2023 | 0.9500 | 0.9675 | 0.9450 | 0.9500 | 0.9330 | 2,588,726 |
08 Dec 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9550 | 0.9379 | 3,029,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |