Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 724,400 |
02 May 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 3,267,300 |
30 Apr 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 1,439,700 |
29 Apr 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 1,097,000 |
26 Apr 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 947,600 |
25 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 750,400 |
24 Apr 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9950 | 0.9950 | 2,793,900 |
23 Apr 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 3,237,800 |
22 Apr 2024 | 0.9850 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 4,596,000 |
19 Apr 2024 | 0.9850 | 0.9900 | 0.9700 | 0.9850 | 0.9850 | 2,856,100 |
18 Apr 2024 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 1,953,600 |
17 Apr 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 3,113,200 |
16 Apr 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9850 | 0.9850 | 6,527,700 |
15 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 713,800 |
12 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,718,500 |
11 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,581,300 |
09 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,413,600 |
08 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 1,645,500 |
05 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 1,675,500 |
04 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 421,300 |
03 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,419,500 |
02 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 4,334,400 |
01 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 5,903,600 |
28 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,448,200 |
27 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,760,700 |
26 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,058,300 |
25 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,285,600 |
22 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,204,000 |
21 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,400,200 |
20 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,980,400 |
19 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 1,317,300 |
18 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 1,657,200 |
15 Mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 485,600 |
14 Mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,179,800 |
13 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,073,700 |
12 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 679,100 |
11 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,185,400 |
08 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 2,440,300 |
07 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 5,068,300 |
06 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 956,700 |
05 Mar 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 949,100 |
04 Mar 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 1,934,300 |
01 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,212,400 |
29 Feb 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 3,415,400 |
28 Feb 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 2,636,500 |
27 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,466,900 |
26 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 4,671,100 |
23 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,089,300 |
22 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,967,300 |
21 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 1,275,100 |
20 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,501,200 |
19 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,541,300 |
19 Feb 2024 | 0.0309 Dividend | |||||
16 Feb 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1500 | 1.1191 | 3,195,100 |
15 Feb 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0996 | 2,563,100 |
14 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.0899 | 2,444,000 |
13 Feb 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0996 | 853,600 |
09 Feb 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.0996 | 2,561,100 |
08 Feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1100 | 1.0802 | 5,514,000 |
07 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0899 | 1,959,300 |
06 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0704 | 3,319,800 |
05 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1100 | 1.0802 | 3,367,100 |
02 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0607 | 2,847,400 |
01 Feb 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0315 | 2,751,100 |
31 Jan 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0218 | 2,439,900 |
30 Jan 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0600 | 1.0315 | 3,949,200 |
29 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0315 | 4,238,700 |
26 Jan 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0700 | 1.0412 | 3,964,100 |
25 Jan 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0510 | 1,910,900 |
24 Jan 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0607 | 3,238,600 |
23 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.0704 | 635,100 |
22 Jan 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.0899 | 1,334,600 |
19 Jan 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1000 | 1.0704 | 2,726,700 |
18 Jan 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.0899 | 4,482,500 |
17 Jan 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1100 | 1.0802 | 5,618,100 |
16 Jan 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0704 | 2,064,100 |
15 Jan 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.0704 | 879,200 |
12 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0704 | 542,500 |
11 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0899 | 606,200 |
10 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0704 | 2,168,100 |
09 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.0802 | 2,505,400 |
08 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0899 | 460,000 |
05 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.0899 | 1,602,500 |
04 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0899 | 641,300 |
03 Jan 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.0996 | 2,340,100 |
02 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0899 | 1,240,300 |
29 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1094 | 1,227,600 |
28 Dec 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.0996 | 1,942,100 |
27 Dec 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.0996 | 847,200 |
26 Dec 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0996 | 343,900 |
22 Dec 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.0996 | 877,700 |
21 Dec 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.0899 | 1,961,100 |
20 Dec 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.0996 | 2,801,700 |
19 Dec 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1094 | 2,411,200 |
18 Dec 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1094 | 4,007,400 |
15 Dec 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1288 | 2,521,600 |
14 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1288 | 4,470,400 |
13 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1094 | 5,069,500 |
12 Dec 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.0802 | 5,046,300 |
11 Dec 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0607 | 3,907,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |