Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 953 |
17 May 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,450 |
16 May 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 1,867 |
15 May 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 675 |
14 May 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 7,481 |
13 May 2024 | 1.0950 | 1.0950 | 1.0750 | 1.0800 | 1.0800 | 3,517 |
10 May 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0900 | 1.0900 | 51,158 |
10 May 2024 | 0.07 Dividend | |||||
08 May 2024 | 1.1250 | 1.1250 | 1.1150 | 1.1200 | 1.0500 | 20,540 |
07 May 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1250 | 1.0547 | 8,555 |
06 May 2024 | 1.1200 | 1.1250 | 1.1100 | 1.1200 | 1.0500 | 15,351 |
03 May 2024 | 1.1150 | 1.1200 | 1.1050 | 1.1200 | 1.0500 | 7,298 |
02 May 2024 | 1.1150 | 1.1150 | 1.1100 | 1.1100 | 1.0406 | 3,171 |
30 Apr 2024 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 6,791 |
29 Apr 2024 | 1.0900 | 1.1050 | 1.0900 | 1.1000 | 1.0313 | 10,566 |
26 Apr 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0900 | 1.0219 | 4,626 |
25 Apr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0125 | 15,696 |
24 Apr 2024 | 1.0800 | 1.0850 | 1.0800 | 1.0800 | 1.0125 | 10,162 |
23 Apr 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0800 | 1.0125 | 5,756 |
22 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0125 | 8,916 |
19 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0125 | 16,581 |
18 Apr 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0219 | 30,668 |
17 Apr 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 6,588 |
16 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.0406 | 15,933 |
15 Apr 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1200 | 1.0500 | 11,135 |
12 Apr 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1200 | 1.0500 | 5,760 |
11 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0500 | 716 |
10 Apr 2024 | 1.1250 | 1.1300 | 1.1150 | 1.1300 | 1.0594 | 22,155 |
09 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 6,126 |
08 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 26,433 |
05 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 4,625 |
04 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 1,962 |
03 Apr 2024 | 1.1250 | 1.1250 | 1.1200 | 1.1250 | 1.0547 | 21,216 |
02 Apr 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1250 | 1.0547 | 3,076 |
28 Mar 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.0547 | 1,352 |
27 Mar 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1300 | 1.0594 | 771 |
26 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 11,063 |
25 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 2,074 |
22 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 7,949 |
21 Mar 2024 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.0453 | 2,941 |
20 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0406 | 6,944 |
19 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 7,078 |
18 Mar 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1150 | 1.0453 | 9,552 |
15 Mar 2024 | 1.1050 | 1.1100 | 1.1000 | 1.1100 | 1.0406 | 3,555 |
14 Mar 2024 | 1.1100 | 1.1100 | 1.0950 | 1.1050 | 1.0359 | 18,401 |
13 Mar 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0406 | 4,044 |
12 Mar 2024 | 1.1250 | 1.1250 | 1.1000 | 1.1000 | 1.0313 | 15,214 |
08 Mar 2024 | 1.1250 | 1.1300 | 1.1200 | 1.1250 | 1.0547 | 5,074 |
07 Mar 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 4,733 |
06 Mar 2024 | 1.1300 | 1.1350 | 1.1250 | 1.1300 | 1.0594 | 2,916 |
05 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0594 | 9,999 |
04 Mar 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 9,324 |
01 Mar 2024 | 1.1200 | 1.1200 | 1.1150 | 1.1200 | 1.0500 | 2,692 |
29 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 23,646 |
28 Feb 2024 | 1.1150 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 6,408 |
27 Feb 2024 | 1.1150 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 5,120 |
26 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 10,724 |
23 Feb 2024 | 1.1300 | 1.1400 | 1.1150 | 1.1200 | 1.0500 | 23,787 |
22 Feb 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1300 | 1.0594 | 32,340 |
21 Feb 2024 | 1.1100 | 1.1150 | 1.1000 | 1.1150 | 1.0453 | 2,304 |
20 Feb 2024 | 1.1050 | 1.1100 | 1.0950 | 1.1100 | 1.0406 | 10,553 |
19 Feb 2024 | 1.1150 | 1.1150 | 1.0950 | 1.1150 | 1.0453 | 8,308 |
15 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1150 | 1.0453 | 5,222 |
14 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0500 | 2,965 |
13 Feb 2024 | 1.1000 | 1.1150 | 1.0950 | 1.1100 | 1.0406 | 9,112 |
12 Feb 2024 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0266 | 14,681 |
09 Feb 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.0313 | 23,036 |
08 Feb 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.0313 | 4,874 |
07 Feb 2024 | 1.0900 | 1.0950 | 1.0850 | 1.0900 | 1.0219 | 21,526 |
06 Feb 2024 | 1.0950 | 1.0950 | 1.0900 | 1.0900 | 1.0219 | 16,757 |
05 Feb 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0950 | 1.0266 | 31,537 |
02 Feb 2024 | 1.0800 | 1.0800 | 1.0750 | 1.0800 | 1.0125 | 1,365 |
01 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0125 | 26,860 |
31 Jan 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 3,622 |
30 Jan 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 1,228 |
29 Jan 2024 | 1.0750 | 1.0750 | 1.0650 | 1.0700 | 1.0031 | 4,479 |
26 Jan 2024 | 1.0700 | 1.0750 | 1.0650 | 1.0750 | 1.0078 | 3,471 |
25 Jan 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0031 | 2,244 |
24 Jan 2024 | 1.0650 | 1.0750 | 1.0500 | 1.0700 | 1.0031 | 5,323 |
23 Jan 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 1,710 |
22 Jan 2024 | 1.0800 | 1.0850 | 1.0500 | 1.0650 | 0.9984 | 12,751 |
19 Jan 2024 | 1.0650 | 1.0800 | 1.0550 | 1.0800 | 1.0125 | 8,716 |
18 Jan 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 3,255 |
17 Jan 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 0.9984 | 3,250 |
16 Jan 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 0.9984 | 3,430 |
15 Jan 2024 | 1.0450 | 1.0500 | 1.0400 | 1.0500 | 0.9844 | 9,208 |
12 Jan 2024 | 1.0600 | 1.0650 | 1.0400 | 1.0400 | 0.9750 | 12,970 |
11 Jan 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 0.9984 | 2,795 |
10 Jan 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0031 | 6,592 |
09 Jan 2024 | 1.0900 | 1.0900 | 1.0650 | 1.0700 | 1.0031 | 9,047 |
08 Jan 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0125 | 6,802 |
05 Jan 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0172 | 15,630 |
04 Jan 2024 | 1.0800 | 1.0950 | 1.0800 | 1.0950 | 1.0266 | 7,965 |
03 Jan 2024 | 1.1000 | 1.1000 | 1.0550 | 1.0900 | 1.0219 | 29,914 |
02 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0313 | 4,445 |
29 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0950 | 1.0266 | 9,466 |
28 Dec 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0266 | 5,077 |
27 Dec 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0950 | 1.0266 | 27,319 |
22 Dec 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0850 | 1.0172 | 8,405 |
21 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0172 | 9,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |