Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.9516 | 0.9516 | 0.8835 | 0.9235 | 0.9235 | 79,460 |
22 Apr 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 103,600 |
19 Apr 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 130,000 |
18 Apr 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 83,600 |
17 Apr 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 72,300 |
16 Apr 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 190,900 |
15 Apr 2024 | 0.9600 | 0.9800 | 0.8600 | 0.9000 | 0.9000 | 309,100 |
12 Apr 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 230,700 |
11 Apr 2024 | 0.9200 | 1.0700 | 0.9000 | 1.0500 | 1.0500 | 970,600 |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5900 | 1.0900 | 391,900 |
09 Apr 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.0831 | 87,800 |
08 Apr 2024 | 1.5500 | 1.5900 | 1.4700 | 1.5800 | 1.0831 | 247,000 |
05 Apr 2024 | 1.4900 | 1.5500 | 1.4300 | 1.5100 | 1.0352 | 165,900 |
04 Apr 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4900 | 1.0214 | 164,800 |
03 Apr 2024 | 1.6300 | 1.6400 | 1.5100 | 1.5400 | 1.0557 | 308,100 |
02 Apr 2024 | 1.8200 | 1.8200 | 1.4000 | 1.6900 | 1.1586 | 1,321,200 |
01 Apr 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8300 | 1.2545 | 554,800 |
28 Mar 2024 | 1.9200 | 1.9700 | 1.7800 | 1.8300 | 1.2545 | 693,400 |
27 Mar 2024 | 1.8100 | 1.9800 | 1.8100 | 1.9400 | 1.3299 | 975,600 |
26 Mar 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.2408 | 323,200 |
25 Mar 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8300 | 1.2545 | 547,700 |
22 Mar 2024 | 1.8400 | 1.8400 | 1.7700 | 1.8000 | 1.2340 | 223,700 |
21 Mar 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8200 | 1.2477 | 347,600 |
20 Mar 2024 | 1.7800 | 1.7900 | 1.6800 | 1.7600 | 1.2065 | 428,800 |
19 Mar 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7300 | 1.1860 | 548,000 |
18 Mar 2024 | 1.7200 | 1.9500 | 1.7200 | 1.8300 | 1.2545 | 927,100 |
15 Mar 2024 | 1.9100 | 1.9100 | 1.7000 | 1.7200 | 1.1791 | 581,300 |
14 Mar 2024 | 1.9700 | 2.0000 | 1.6700 | 1.8700 | 1.2819 | 1,997,300 |
13 Mar 2024 | 2.1100 | 2.2500 | 1.8500 | 2.0000 | 1.3711 | 7,820,100 |
12 Mar 2024 | 1.6700 | 2.4800 | 1.6100 | 2.0600 | 1.4122 | 145,120,600 |
11 Mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.6238 | 6,035,200 |
08 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.6307 | 23,600 |
07 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 20,800 |
06 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 19,000 |
05 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 24,100 |
04 Mar 2024 | 0.9400 | 0.9700 | 0.8900 | 0.9600 | 0.6581 | 115,800 |
01 Mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.6375 | 13,400 |
29 Feb 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.6307 | 35,900 |
28 Feb 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 25,900 |
27 Feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.6444 | 45,200 |
26 Feb 2024 | 0.8900 | 0.9500 | 0.8600 | 0.9200 | 0.6307 | 120,500 |
23 Feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.6581 | 22,500 |
22 Feb 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9600 | 0.6581 | 177,800 |
21 Feb 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.6787 | 9,000 |
20 Feb 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.6650 | 22,000 |
16 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.6787 | 31,600 |
15 Feb 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.6718 | 49,300 |
14 Feb 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 0.6855 | 9,800 |
13 Feb 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.6581 | 72,100 |
12 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 0.6855 | 51,600 |
09 Feb 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 67,600 |
08 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.6924 | 14,900 |
07 Feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.7061 | 54,900 |
06 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 0.7130 | 17,200 |
05 Feb 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 0.7061 | 57,300 |
02 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 0.7130 | 18,700 |
01 Feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 0.7130 | 18,300 |
31 Jan 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 0.6992 | 40,600 |
30 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.7198 | 27,900 |
29 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 0.6924 | 39,000 |
26 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.6718 | 24,700 |
25 Jan 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 0.6992 | 65,100 |
24 Jan 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.6855 | 25,600 |
23 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 12,100 |
22 Jan 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 117,000 |
19 Jan 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 0.6924 | 16,800 |
18 Jan 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.6855 | 41,100 |
17 Jan 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 0.7061 | 21,000 |
16 Jan 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 0.7061 | 32,600 |
12 Jan 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.6924 | 20,500 |
11 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 0.6855 | 14,500 |
10 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6855 | 29,300 |
09 Jan 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 53,800 |
08 Jan 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 0.7130 | 39,300 |
05 Jan 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 47,300 |
04 Jan 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0300 | 0.7061 | 90,000 |
03 Jan 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 0.7335 | 71,700 |
02 Jan 2024 | 1.0800 | 1.1400 | 1.0200 | 1.1000 | 0.7541 | 167,100 |
29 Dec 2023 | 1.0600 | 1.0900 | 0.9900 | 1.0800 | 0.7404 | 116,900 |
28 Dec 2023 | 0.8900 | 1.1500 | 0.8900 | 1.0700 | 0.7335 | 850,200 |
27 Dec 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.5827 | 54,100 |
26 Dec 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.5758 | 31,800 |
22 Dec 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.5758 | 9,700 |
21 Dec 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.5758 | 18,700 |
20 Dec 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.5896 | 48,600 |
19 Dec 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 29,100 |
18 Dec 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 13,700 |
15 Dec 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.5690 | 17,600 |
14 Dec 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.5690 | 25,200 |
13 Dec 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.5553 | 26,300 |
12 Dec 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.5621 | 31,800 |
11 Dec 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.5621 | 38,700 |
08 Dec 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 0.5553 | 14,800 |
07 Dec 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.5621 | 22,000 |
06 Dec 2023 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | 0.5347 | 61,000 |
05 Dec 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.5484 | 38,100 |
04 Dec 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8100 | 0.5553 | 41,800 |
01 Dec 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8200 | 0.5621 | 61,700 |
30 Nov 2023 | 0.8200 | 0.8200 | 0.7900 | 0.8200 | 0.5621 | 47,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |