Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 201,680 |
04 Jun 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3150 | 1.3150 | 365,458 |
03 Jun 2024 | 1.3050 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 182,251 |
31 May 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3000 | 1.3000 | 334,015 |
30 May 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 55,730 |
29 May 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 142,272 |
28 May 2024 | 1.2900 | 1.2900 | 1.2750 | 1.2750 | 1.2750 | 224,970 |
27 May 2024 | 1.2850 | 1.3000 | 1.2850 | 1.2900 | 1.2900 | 145,521 |
24 May 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2850 | 67,210 |
23 May 2024 | 1.2900 | 1.3000 | 1.2850 | 1.3000 | 1.3000 | 240,141 |
22 May 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2900 | 1.2900 | 117,337 |
21 May 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2800 | 1.2800 | 157,925 |
20 May 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 243,840 |
17 May 2024 | 1.2650 | 1.2750 | 1.2650 | 1.2650 | 1.2650 | 173,695 |
16 May 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 334,237 |
15 May 2024 | 1.2650 | 1.2750 | 1.2600 | 1.2600 | 1.2600 | 231,056 |
14 May 2024 | 1.2750 | 1.2750 | 1.2600 | 1.2750 | 1.2750 | 143,612 |
13 May 2024 | 1.2450 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 278,653 |
13 May 2024 | 0.036 Dividend | |||||
10 May 2024 | 1.3050 | 1.3050 | 1.2950 | 1.3000 | 1.2640 | 241,539 |
09 May 2024 | 1.2950 | 1.3050 | 1.2950 | 1.2950 | 1.2591 | 135,529 |
08 May 2024 | 1.3050 | 1.3100 | 1.2950 | 1.2950 | 1.2591 | 217,515 |
07 May 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3050 | 1.2689 | 389,853 |
06 May 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2750 | 1.2397 | 452,812 |
03 May 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2446 | 478,590 |
02 May 2024 | 1.2450 | 1.2750 | 1.2200 | 1.2750 | 1.2397 | 407,564 |
01 May 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2450 | 1.2105 | 662,503 |
30 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2750 | 1.2397 | 299,203 |
29 Apr 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2900 | 1.2543 | 234,038 |
26 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2446 | 214,353 |
24 Apr 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2591 | 182,650 |
23 Apr 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2900 | 1.2543 | 411,194 |
22 Apr 2024 | 1.2850 | 1.2850 | 1.2650 | 1.2850 | 1.2494 | 65,698 |
19 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2348 | 301,574 |
18 Apr 2024 | 1.2950 | 1.3000 | 1.2900 | 1.3000 | 1.2640 | 209,629 |
17 Apr 2024 | 1.2950 | 1.3000 | 1.2850 | 1.2950 | 1.2591 | 209,244 |
16 Apr 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2950 | 1.2591 | 307,403 |
15 Apr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.2640 | 262,433 |
12 Apr 2024 | 1.2950 | 1.3050 | 1.2850 | 1.3000 | 1.2640 | 635,458 |
11 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2591 | 92,728 |
10 Apr 2024 | 1.3000 | 1.3100 | 1.2950 | 1.2950 | 1.2591 | 593,562 |
09 Apr 2024 | 1.3000 | 1.3150 | 1.3000 | 1.3050 | 1.2689 | 206,516 |
08 Apr 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3050 | 1.2689 | 325,206 |
05 Apr 2024 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2543 | 432,226 |
04 Apr 2024 | 1.3100 | 1.3100 | 1.3050 | 1.3100 | 1.2737 | 305,787 |
03 Apr 2024 | 1.3250 | 1.3250 | 1.3100 | 1.3100 | 1.2737 | 221,601 |
02 Apr 2024 | 1.3150 | 1.3250 | 1.3100 | 1.3200 | 1.2834 | 386,455 |
28 Mar 2024 | 1.3150 | 1.3200 | 1.3000 | 1.3100 | 1.2737 | 539,928 |
27 Mar 2024 | 1.3150 | 1.3150 | 1.3050 | 1.3100 | 1.2737 | 212,699 |
26 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3050 | 1.2689 | 481,762 |
25 Mar 2024 | 1.3150 | 1.3200 | 1.3050 | 1.3050 | 1.2689 | 356,376 |
22 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3200 | 1.2834 | 390,610 |
21 Mar 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3150 | 1.2786 | 390,959 |
20 Mar 2024 | 1.3200 | 1.3200 | 1.3050 | 1.3050 | 1.2689 | 95,262 |
19 Mar 2024 | 1.3050 | 1.3250 | 1.3000 | 1.3200 | 1.2834 | 530,742 |
18 Mar 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3000 | 1.2640 | 673,014 |
15 Mar 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3050 | 1.2689 | 159,622 |
14 Mar 2024 | 1.2750 | 1.2950 | 1.2750 | 1.2850 | 1.2494 | 436,574 |
13 Mar 2024 | 1.2800 | 1.2800 | 1.2250 | 1.2750 | 1.2397 | 341,699 |
12 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2154 | 1,050,787 |
11 Mar 2024 | 1.2900 | 1.3000 | 1.2650 | 1.2700 | 1.2348 | 392,362 |
08 Mar 2024 | 1.2750 | 1.2850 | 1.2750 | 1.2850 | 1.2494 | 160,479 |
07 Mar 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2750 | 1.2397 | 316,216 |
06 Mar 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2600 | 1.2251 | 371,538 |
05 Mar 2024 | 1.2700 | 1.2750 | 1.2650 | 1.2750 | 1.2397 | 335,879 |
04 Mar 2024 | 1.2600 | 1.2750 | 1.2600 | 1.2700 | 1.2348 | 447,075 |
01 Mar 2024 | 1.2400 | 1.2550 | 1.2400 | 1.2500 | 1.2154 | 196,476 |
29 Feb 2024 | 1.2400 | 1.2600 | 1.2350 | 1.2400 | 1.2057 | 358,371 |
28 Feb 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2300 | 1.1959 | 476,876 |
27 Feb 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2200 | 1.1862 | 412,617 |
26 Feb 2024 | 1.2200 | 1.2250 | 1.2150 | 1.2200 | 1.1862 | 911,347 |
23 Feb 2024 | 1.2350 | 1.2450 | 1.2100 | 1.2250 | 1.1911 | 1,228,200 |
22 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2250 | 1.1911 | 337,154 |
21 Feb 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2250 | 1.1911 | 194,638 |
20 Feb 2024 | 1.2250 | 1.2400 | 1.2200 | 1.2400 | 1.2057 | 207,370 |
19 Feb 2024 | 1.2250 | 1.2275 | 1.2150 | 1.2200 | 1.1862 | 116,988 |
16 Feb 2024 | 1.2250 | 1.2350 | 1.2200 | 1.2350 | 1.2008 | 240,970 |
15 Feb 2024 | 1.2300 | 1.2300 | 1.2150 | 1.2150 | 1.1814 | 359,050 |
14 Feb 2024 | 1.2150 | 1.2250 | 1.2100 | 1.2150 | 1.1814 | 118,623 |
13 Feb 2024 | 1.2150 | 1.2200 | 1.2150 | 1.2150 | 1.1814 | 160,592 |
12 Feb 2024 | 1.2150 | 1.2200 | 1.2100 | 1.2150 | 1.1814 | 469,070 |
09 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.1814 | 254,646 |
08 Feb 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.1814 | 323,073 |
07 Feb 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2150 | 1.1814 | 634,521 |
06 Feb 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2350 | 1.2008 | 414,976 |
05 Feb 2024 | 1.2300 | 1.2400 | 1.2250 | 1.2300 | 1.1959 | 399,943 |
02 Feb 2024 | 1.2300 | 1.2350 | 1.2250 | 1.2300 | 1.1959 | 187,989 |
01 Feb 2024 | 1.2250 | 1.2350 | 1.2250 | 1.2350 | 1.2008 | 326,128 |
31 Jan 2024 | 1.2050 | 1.2300 | 1.2050 | 1.2300 | 1.1959 | 542,482 |
30 Jan 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.1814 | 361,058 |
29 Jan 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.1668 | 423,968 |
25 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.1668 | 294,583 |
24 Jan 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1900 | 1.1570 | 457,574 |
23 Jan 2024 | 1.2000 | 1.2150 | 1.1900 | 1.1900 | 1.1570 | 774,605 |
22 Jan 2024 | 1.1950 | 1.1950 | 1.1900 | 1.1950 | 1.1619 | 97,530 |
19 Jan 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1900 | 1.1570 | 546,862 |
18 Jan 2024 | 1.1950 | 1.2100 | 1.1850 | 1.2050 | 1.1716 | 238,884 |
17 Jan 2024 | 1.1850 | 1.1950 | 1.1850 | 1.1950 | 1.1619 | 78,268 |
16 Jan 2024 | 1.2150 | 1.2200 | 1.1850 | 1.1850 | 1.1522 | 397,455 |
15 Jan 2024 | 1.2100 | 1.2250 | 1.2100 | 1.2250 | 1.1911 | 38,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |