Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
02 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
29 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
26 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
25 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
23 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
22 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
19 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
18 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
18 Apr 2024 | 0.011566 Dividend | |||||
17 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4384 | - |
16 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4384 | - |
15 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4484 | - |
12 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4285 | - |
11 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4285 | - |
10 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4186 | - |
09 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3988 | - |
08 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3988 | - |
05 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4087 | - |
04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3988 | - |
03 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4384 | - |
02 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4087 | - |
28 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4384 | - |
27 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4880 | - |
26 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5178 | - |
25 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5079 | - |
22 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4980 | - |
21 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4781 | - |
20 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4781 | - |
19 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5178 | - |
18 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5773 | - |
15 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5575 | - |
14 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5575 | - |
13 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5872 | - |
12 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5773 | - |
11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2996 | - |
08 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2996 | - |
07 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2499 | - |
06 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2996 | - |
05 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2698 | - |
04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1607 | - |
01 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2003 | - |
29 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2003 | - |
28 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1706 | - |
27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1904 | - |
26 Feb 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1805 | 500 |
23 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0615 | - |
22 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0416 | - |
21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
20 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
19 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
16 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0317 | - |
15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0317 | - |
14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
13 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0317 | - |
12 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
09 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
08 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0416 | - |
06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0416 | - |
05 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
02 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0218 | - |
01 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0416 | - |
31 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
30 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9573 | - |
29 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9474 | - |
26 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9474 | - |
25 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9474 | - |
24 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9871 | - |
23 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
22 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9871 | - |
19 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0019 | - |
18 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0515 | - |
17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0912 | - |
16 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0912 | - |
15 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0714 | - |
12 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0714 | - |
11 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0813 | - |
10 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0813 | - |
09 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0912 | - |
08 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0912 | - |
05 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1309 | - |
04 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1309 | - |
03 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1309 | - |
02 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1111 | - |
29 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1011 | - |
28 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1210 | - |
27 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1011 | - |
22 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1011 | - |
21 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1706 | - |
20 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1904 | - |
19 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2003 | - |
18 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2103 | - |
15 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2003 | - |
14 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2003 | - |
13 Dec 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2499 | 200 |
12 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2400 | - |
11 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2301 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |