Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.2500 | 1.2500 | 8,960 |
26 Apr 2024 | 1.2700 | 1.2706 | 1.2655 | 1.2500 | 1.2500 | 48,991 |
25 Apr 2024 | 1.2600 | 1.2681 | 1.2599 | 1.2450 | 1.2450 | 308,674 |
24 Apr 2024 | 1.2700 | 1.2795 | 1.2600 | 1.2500 | 1.2500 | 187,747 |
23 Apr 2024 | 1.2700 | 1.2780 | 1.2676 | 1.2500 | 1.2500 | 43,713 |
22 Apr 2024 | 1.2880 | 1.2886 | 1.2640 | 1.2650 | 1.2650 | 206,174 |
19 Apr 2024 | 1.2700 | 1.2704 | 1.2660 | 1.2650 | 1.2650 | 215,445 |
18 Apr 2024 | 1.2773 | 1.2777 | 1.2600 | 1.2650 | 1.2650 | 56,547 |
17 Apr 2024 | 1.2720 | 1.2755 | 1.2720 | 1.2650 | 1.2650 | 7,941 |
16 Apr 2024 | 1.2680 | 1.2743 | 1.2640 | 1.2650 | 1.2650 | 67,434 |
15 Apr 2024 | 1.2860 | 1.2940 | 1.2840 | 1.2750 | 1.2750 | 71,241 |
12 Apr 2024 | 1.3000 | 1.3020 | 1.2700 | 1.2750 | 1.2750 | 50,589 |
11 Apr 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2650 | 1.2650 | 223,744 |
10 Apr 2024 | 1.2740 | 1.2795 | 1.2704 | 1.2500 | 1.2500 | 71,924 |
09 Apr 2024 | 1.2440 | 1.2440 | 1.2419 | 1.2500 | 1.2500 | 31,217 |
08 Apr 2024 | 1.2480 | 1.2503 | 1.2420 | 1.2550 | 1.2550 | 70,923 |
05 Apr 2024 | 1.2500 | 1.2517 | 1.2500 | 1.2500 | 1.2500 | 43,751 |
04 Apr 2024 | 1.2470 | 1.2571 | 1.2440 | 1.2500 | 1.2500 | 45,378 |
03 Apr 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2500 | 1.2500 | 41,091 |
02 Apr 2024 | 1.2480 | 1.2480 | 1.2300 | 1.2500 | 1.2500 | 636,537 |
28 Mar 2024 | 1.2420 | 1.2554 | 1.2420 | 1.2550 | 1.2550 | 61,278 |
27 Mar 2024 | 1.2660 | 1.2660 | 1.2619 | 1.2550 | 1.2550 | 68,426 |
26 Mar 2024 | 1.2500 | 1.2666 | 1.2300 | 1.2550 | 1.2550 | 63,892 |
25 Mar 2024 | 1.2894 | 1.2894 | 1.2471 | 1.2500 | 1.2500 | 57,999 |
22 Mar 2024 | 1.2689 | 1.2689 | 1.2671 | 1.2600 | 1.2600 | 12,926 |
21 Mar 2024 | 1.2220 | 1.2658 | 1.2220 | 1.2500 | 1.2500 | 67,678 |
20 Mar 2024 | 1.2440 | 1.2527 | 1.2440 | 1.2500 | 1.2500 | 78,949 |
19 Mar 2024 | 1.2500 | 1.2520 | 1.2460 | 1.2500 | 1.2500 | 170,522 |
18 Mar 2024 | 1.2656 | 1.2710 | 1.2656 | 1.2500 | 1.2500 | 14,657 |
15 Mar 2024 | 1.2400 | 1.2620 | 1.2394 | 1.2250 | 1.2250 | 103,095 |
14 Mar 2024 | 1.2680 | 1.2680 | 1.2440 | 1.2500 | 1.2500 | 50,314 |
13 Mar 2024 | 1.2689 | 1.2720 | 1.2667 | 1.2500 | 1.2500 | 44,213 |
12 Mar 2024 | 1.2600 | 1.2760 | 1.2600 | 1.2350 | 1.2350 | 92,268 |
11 Mar 2024 | 1.2640 | 1.2700 | 1.2620 | 1.2400 | 1.2400 | 100,342 |
08 Mar 2024 | 1.2500 | 1.2680 | 1.2500 | 1.2500 | 1.2500 | 143,991 |
07 Mar 2024 | 1.2620 | 1.2688 | 1.2116 | 1.2500 | 1.2500 | 102,021 |
06 Mar 2024 | 1.2500 | 1.2620 | 1.2300 | 1.2350 | 1.2350 | 28,325 |
05 Mar 2024 | 1.2100 | 1.2320 | 1.2021 | 1.2000 | 1.2000 | 67,159 |
04 Mar 2024 | 1.2000 | 1.2000 | 1.1839 | 1.1700 | 1.1700 | 6,586 |
01 Mar 2024 | 1.1640 | 1.1802 | 1.1520 | 1.1700 | 1.1700 | 6,195,311 |
29 Feb 2024 | 1.1600 | 1.1718 | 1.1382 | 1.1900 | 1.1900 | 121,309 |
28 Feb 2024 | 1.1707 | 1.1707 | 1.1626 | 1.2000 | 1.2000 | 34,684 |
27 Feb 2024 | 1.2700 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 285,663 |
26 Feb 2024 | 1.1920 | 1.2000 | 1.1867 | 1.2000 | 1.2000 | 17,931 |
23 Feb 2024 | 1.1960 | 1.2060 | 1.1880 | 1.2000 | 1.2000 | 31,579 |
22 Feb 2024 | 1.2000 | 1.2019 | 1.1953 | 1.2000 | 1.2000 | 35,652 |
21 Feb 2024 | 1.1600 | 1.2067 | 1.1600 | 1.2000 | 1.2000 | 22,235 |
20 Feb 2024 | 1.1998 | 1.2039 | 1.1994 | 1.2000 | 1.2000 | 17,658 |
19 Feb 2024 | 1.1900 | 1.1957 | 1.1878 | 1.2000 | 1.2000 | 57,556 |
16 Feb 2024 | 1.2100 | 1.2180 | 1.2100 | 1.2450 | 1.2450 | 53,616 |
15 Feb 2024 | 1.2360 | 1.2480 | 1.2299 | 1.2450 | 1.2450 | 15,751 |
14 Feb 2024 | 1.2400 | 1.2470 | 1.2342 | 1.2450 | 1.2450 | 24,593 |
13 Feb 2024 | 1.2640 | 1.2640 | 1.2420 | 1.2450 | 1.2450 | 51,155 |
12 Feb 2024 | 1.2620 | 1.2620 | 1.2307 | 1.2450 | 1.2450 | 34,937 |
09 Feb 2024 | 1.2300 | 1.2350 | 1.2300 | 1.2200 | 1.2200 | 84,210 |
08 Feb 2024 | 1.2000 | 1.2253 | 1.1700 | 1.2150 | 1.2150 | 34,471 |
07 Feb 2024 | 1.2000 | 1.2002 | 1.1947 | 1.1950 | 1.1950 | 180,450 |
06 Feb 2024 | 1.1900 | 1.1973 | 1.1800 | 1.1850 | 1.1850 | 84,579 |
05 Feb 2024 | 1.2105 | 1.2160 | 1.2054 | 1.2250 | 1.2250 | 25,620 |
02 Feb 2024 | 1.1900 | 1.2081 | 1.1900 | 1.2250 | 1.2250 | 5,739,020 |
01 Feb 2024 | 1.1960 | 1.2238 | 1.1960 | 1.2250 | 1.2250 | 37,716 |
31 Jan 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2350 | 1.2350 | 114,475 |
30 Jan 2024 | 1.2460 | 1.2460 | 1.2440 | 1.2450 | 1.2450 | 13,138 |
29 Jan 2024 | 1.2600 | 1.2600 | 1.2415 | 1.2350 | 1.2350 | 91,800 |
26 Jan 2024 | 1.2560 | 1.2640 | 1.2493 | 1.2250 | 1.2250 | 29,020 |
25 Jan 2024 | 1.2440 | 1.2640 | 1.2340 | 1.2450 | 1.2450 | 30,399 |
24 Jan 2024 | 1.2800 | 1.2800 | 1.2240 | 1.2450 | 1.2450 | 34,433 |
23 Jan 2024 | 1.2500 | 1.2600 | 1.2340 | 1.2450 | 1.2450 | 65,676 |
22 Jan 2024 | 1.2406 | 1.2440 | 1.2299 | 1.2150 | 1.2150 | 210,429 |
19 Jan 2024 | 1.2300 | 1.2300 | 1.2140 | 1.2150 | 1.2150 | 51,428 |
18 Jan 2024 | 1.1800 | 1.2180 | 1.1800 | 1.2050 | 1.2050 | 33,393 |
17 Jan 2024 | 1.2020 | 1.2100 | 1.1960 | 1.2050 | 1.2050 | 53,708 |
16 Jan 2024 | 1.1900 | 1.2240 | 1.1900 | 1.2050 | 1.2050 | 149,360 |
15 Jan 2024 | 1.1600 | 1.1940 | 1.1600 | 1.1600 | 1.1600 | 39,016 |
12 Jan 2024 | 1.1900 | 1.2080 | 1.1900 | 1.2050 | 1.2050 | 83,933 |
11 Jan 2024 | 1.2500 | 1.2500 | 1.1980 | 1.2250 | 1.2250 | 315,426 |
10 Jan 2024 | 1.2100 | 1.2544 | 1.2085 | 1.2300 | 1.2300 | 238,982 |
09 Jan 2024 | 1.2300 | 1.2440 | 1.2300 | 1.2350 | 1.2350 | 48,121 |
08 Jan 2024 | 1.2100 | 1.2588 | 1.2100 | 1.2350 | 1.2350 | 127,437 |
05 Jan 2024 | 1.2100 | 1.2420 | 1.2100 | 1.2300 | 1.2300 | 61,219 |
04 Jan 2024 | 1.2300 | 1.2380 | 1.2180 | 1.2300 | 1.2300 | 57,022 |
03 Jan 2024 | 1.2200 | 1.2300 | 1.2160 | 1.2050 | 1.2050 | 78,766 |
02 Jan 2024 | 1.2300 | 1.2340 | 1.2200 | 1.2100 | 1.2100 | 139,781 |
29 Dec 2023 | 1.2200 | 1.2280 | 1.2158 | 1.2100 | 1.2100 | 15,155 |
28 Dec 2023 | 1.2110 | 1.2294 | 1.1960 | 1.2000 | 1.2000 | 37,735 |
27 Dec 2023 | 1.1960 | 1.2294 | 1.1960 | 1.2000 | 1.2000 | 37,616 |
22 Dec 2023 | 1.1900 | 1.2300 | 1.1600 | 1.1950 | 1.1950 | 30,119 |
21 Dec 2023 | 1.2060 | 1.2100 | 1.1960 | 1.1850 | 1.1850 | 27,888 |
20 Dec 2023 | 1.1900 | 1.2080 | 1.1880 | 1.1850 | 1.1850 | 115,864 |
19 Dec 2023 | 1.1900 | 1.1940 | 1.1820 | 1.1750 | 1.1750 | 79,216 |
18 Dec 2023 | 1.1720 | 1.1800 | 1.1620 | 1.1550 | 1.1550 | 28,934 |
15 Dec 2023 | 1.1300 | 1.1900 | 1.1200 | 1.1550 | 1.1550 | 221,204 |
14 Dec 2023 | 1.1820 | 1.1880 | 1.1661 | 1.1600 | 1.1600 | 277,252 |
13 Dec 2023 | 1.1440 | 1.1580 | 1.1320 | 1.1600 | 1.1600 | 289,140 |
12 Dec 2023 | 1.1200 | 1.1890 | 1.1200 | 1.1600 | 1.1600 | 98,568 |
11 Dec 2023 | 1.1580 | 1.1640 | 1.1560 | 1.1400 | 1.1400 | 35,051 |
08 Dec 2023 | 1.1600 | 1.1660 | 1.1420 | 1.1300 | 1.1300 | 355,322 |
07 Dec 2023 | 1.1300 | 1.1400 | 1.1220 | 1.1300 | 1.1300 | 228,603 |
06 Dec 2023 | 1.1260 | 1.1299 | 1.1144 | 1.1050 | 1.1050 | 74,175 |
05 Dec 2023 | 1.1000 | 1.1100 | 1.0838 | 1.1050 | 1.1050 | 105,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |