Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2200 | 1.2250 | 1.2050 | 1.2150 | 1.2150 | 2,249,139 |
02 May 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2100 | 1.2100 | 2,398,761 |
01 May 2024 | 1.2100 | 1.2200 | 1.2025 | 1.2100 | 1.2100 | 1,683,324 |
30 Apr 2024 | 1.2300 | 1.2425 | 1.2250 | 1.2300 | 1.2300 | 2,379,753 |
29 Apr 2024 | 1.2150 | 1.2400 | 1.2075 | 1.2400 | 1.2400 | 2,093,024 |
26 Apr 2024 | 1.2150 | 1.2225 | 1.2000 | 1.2000 | 1.2000 | 2,245,406 |
24 Apr 2024 | 1.2750 | 1.2800 | 1.2250 | 1.2250 | 1.2250 | 2,732,691 |
23 Apr 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 2,060,590 |
22 Apr 2024 | 1.2300 | 1.2625 | 1.2300 | 1.2500 | 1.2500 | 2,260,466 |
19 Apr 2024 | 1.2250 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 2,352,412 |
18 Apr 2024 | 1.2200 | 1.2500 | 1.2150 | 1.2400 | 1.2400 | 1,701,964 |
17 Apr 2024 | 1.2050 | 1.2350 | 1.2050 | 1.2250 | 1.2250 | 2,332,463 |
16 Apr 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2050 | 1.2050 | 2,000,371 |
15 Apr 2024 | 1.2250 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 1,918,882 |
12 Apr 2024 | 1.2350 | 1.2400 | 1.2200 | 1.2250 | 1.2250 | 2,311,938 |
11 Apr 2024 | 1.2300 | 1.2450 | 1.2150 | 1.2350 | 1.2350 | 2,633,313 |
10 Apr 2024 | 1.2550 | 1.2575 | 1.2450 | 1.2500 | 1.2500 | 1,362,788 |
09 Apr 2024 | 1.2600 | 1.2600 | 1.2350 | 1.2450 | 1.2450 | 2,320,061 |
08 Apr 2024 | 1.2350 | 1.2550 | 1.2350 | 1.2500 | 1.2500 | 2,741,277 |
05 Apr 2024 | 1.2250 | 1.2450 | 1.2200 | 1.2350 | 1.2350 | 1,940,309 |
04 Apr 2024 | 1.2200 | 1.2375 | 1.2100 | 1.2200 | 1.2200 | 2,609,844 |
03 Apr 2024 | 1.2500 | 1.2550 | 1.2150 | 1.2150 | 1.2150 | 5,808,612 |
02 Apr 2024 | 1.2550 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 3,430,481 |
28 Mar 2024 | 1.2750 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 4,271,217 |
27 Mar 2024 | 1.2700 | 1.2700 | 1.2475 | 1.2600 | 1.2600 | 3,209,257 |
27 Mar 2024 | 0.02075 Dividend | |||||
26 Mar 2024 | 1.2950 | 1.3000 | 1.2650 | 1.2750 | 1.2542 | 2,984,459 |
25 Mar 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2739 | 3,238,926 |
22 Mar 2024 | 1.2900 | 1.3050 | 1.2800 | 1.2900 | 1.2690 | 13,739,994 |
21 Mar 2024 | 1.3100 | 1.3100 | 1.2825 | 1.2950 | 1.2739 | 6,021,446 |
20 Mar 2024 | 1.2950 | 1.2950 | 1.2725 | 1.2750 | 1.2542 | 2,277,129 |
19 Mar 2024 | 1.2850 | 1.2925 | 1.2700 | 1.2900 | 1.2690 | 3,184,197 |
18 Mar 2024 | 1.3000 | 1.3050 | 1.2700 | 1.2750 | 1.2542 | 3,184,454 |
15 Mar 2024 | 1.2650 | 1.3150 | 1.2600 | 1.3150 | 1.2936 | 7,255,864 |
14 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2493 | 1,276,604 |
13 Mar 2024 | 1.2750 | 1.2925 | 1.2700 | 1.2700 | 1.2493 | 1,528,871 |
12 Mar 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2700 | 1.2493 | 1,457,152 |
11 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2650 | 1.2444 | 1,317,248 |
08 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2850 | 1.2641 | 1,615,176 |
07 Mar 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2600 | 1.2395 | 3,372,663 |
06 Mar 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2500 | 1.2297 | 1,662,150 |
05 Mar 2024 | 1.2450 | 1.2450 | 1.2225 | 1.2350 | 1.2149 | 1,735,535 |
04 Mar 2024 | 1.2400 | 1.2650 | 1.2300 | 1.2400 | 1.2198 | 3,066,469 |
01 Mar 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2149 | 1,753,236 |
29 Feb 2024 | 1.2200 | 1.2450 | 1.2050 | 1.2450 | 1.2247 | 5,676,413 |
28 Feb 2024 | 1.2350 | 1.2350 | 1.2100 | 1.2150 | 1.1952 | 3,480,937 |
27 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2250 | 1.2051 | 2,690,293 |
26 Feb 2024 | 1.2450 | 1.2500 | 1.2225 | 1.2250 | 1.2051 | 1,539,960 |
23 Feb 2024 | 1.2500 | 1.2550 | 1.2225 | 1.2350 | 1.2149 | 2,442,024 |
22 Feb 2024 | 1.2500 | 1.2550 | 1.2200 | 1.2400 | 1.2198 | 1,715,453 |
21 Feb 2024 | 1.2350 | 1.2450 | 1.2300 | 1.2300 | 1.2100 | 2,326,025 |
20 Feb 2024 | 1.2300 | 1.2350 | 1.2150 | 1.2300 | 1.2100 | 2,287,739 |
19 Feb 2024 | 1.2650 | 1.2750 | 1.2175 | 1.2200 | 1.2001 | 2,463,143 |
16 Feb 2024 | 1.3000 | 1.3100 | 1.2625 | 1.2700 | 1.2493 | 2,949,957 |
15 Feb 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2641 | 3,542,928 |
14 Feb 2024 | 1.2400 | 1.2675 | 1.2400 | 1.2550 | 1.2346 | 2,530,954 |
13 Feb 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2700 | 1.2493 | 1,853,006 |
12 Feb 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2600 | 1.2395 | 818,291 |
09 Feb 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2650 | 1.2444 | 3,824,173 |
08 Feb 2024 | 1.2700 | 1.2750 | 1.2450 | 1.2550 | 1.2346 | 4,115,162 |
07 Feb 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2650 | 1.2444 | 6,084,678 |
06 Feb 2024 | 1.2450 | 1.2450 | 1.2200 | 1.2400 | 1.2198 | 2,214,060 |
05 Feb 2024 | 1.2400 | 1.2450 | 1.2200 | 1.2450 | 1.2247 | 2,734,952 |
02 Feb 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2297 | 3,949,738 |
01 Feb 2024 | 1.2500 | 1.2650 | 1.2300 | 1.2350 | 1.2149 | 4,510,496 |
31 Jan 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2493 | 7,431,396 |
30 Jan 2024 | 1.2100 | 1.2250 | 1.1975 | 1.2200 | 1.2001 | 3,623,205 |
29 Jan 2024 | 1.1900 | 1.2000 | 1.1750 | 1.1950 | 1.1756 | 6,172,577 |
25 Jan 2024 | 1.2400 | 1.2400 | 1.1750 | 1.1800 | 1.1608 | 4,338,085 |
24 Jan 2024 | 1.2400 | 1.2500 | 1.2150 | 1.2400 | 1.2198 | 3,869,437 |
23 Jan 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2350 | 1.2149 | 1,672,636 |
22 Jan 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2350 | 1.2149 | 1,961,882 |
19 Jan 2024 | 1.2450 | 1.2500 | 1.2150 | 1.2250 | 1.2051 | 3,959,899 |
18 Jan 2024 | 1.2300 | 1.2400 | 1.2150 | 1.2250 | 1.2051 | 6,252,039 |
17 Jan 2024 | 1.2450 | 1.2650 | 1.2425 | 1.2500 | 1.2297 | 4,564,917 |
16 Jan 2024 | 1.2600 | 1.2700 | 1.2450 | 1.2550 | 1.2346 | 3,570,905 |
15 Jan 2024 | 1.2650 | 1.2750 | 1.2600 | 1.2700 | 1.2493 | 331,166 |
12 Jan 2024 | 1.2600 | 1.2750 | 1.2500 | 1.2650 | 1.2444 | 2,744,896 |
11 Jan 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2600 | 1.2395 | 1,521,594 |
10 Jan 2024 | 1.2400 | 1.2550 | 1.2350 | 1.2450 | 1.2247 | 1,280,688 |
09 Jan 2024 | 1.2450 | 1.2475 | 1.2300 | 1.2350 | 1.2149 | 2,351,286 |
08 Jan 2024 | 1.2150 | 1.2350 | 1.2075 | 1.2150 | 1.1952 | 2,750,257 |
05 Jan 2024 | 1.2100 | 1.2250 | 1.2050 | 1.2150 | 1.1952 | 1,817,030 |
04 Jan 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2050 | 1.1854 | 1,783,308 |
03 Jan 2024 | 1.2050 | 1.2250 | 1.2000 | 1.2000 | 1.1805 | 2,899,005 |
02 Jan 2024 | 1.2250 | 1.2350 | 1.2150 | 1.2200 | 1.2001 | 1,247,624 |
29 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2001 | 2,871,846 |
28 Dec 2023 | 1.2500 | 1.2500 | 1.2175 | 1.2350 | 1.2149 | 2,108,335 |
28 Dec 2023 | 0.02075 Dividend | |||||
27 Dec 2023 | 1.2450 | 1.2525 | 1.2250 | 1.2400 | 1.1994 | 1,734,658 |
22 Dec 2023 | 1.2350 | 1.2350 | 1.2200 | 1.2200 | 1.1801 | 1,770,752 |
21 Dec 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.1897 | 8,777,672 |
20 Dec 2023 | 1.2550 | 1.2650 | 1.2300 | 1.2550 | 1.2139 | 3,129,062 |
19 Dec 2023 | 1.2250 | 1.2500 | 1.2100 | 1.2350 | 1.1946 | 4,412,393 |
18 Dec 2023 | 1.2450 | 1.2550 | 1.2200 | 1.2250 | 1.1849 | 3,243,116 |
15 Dec 2023 | 1.2550 | 1.2750 | 1.2450 | 1.2550 | 1.2139 | 19,009,994 |
14 Dec 2023 | 1.2500 | 1.2775 | 1.2500 | 1.2550 | 1.2139 | 5,095,182 |
13 Dec 2023 | 1.2300 | 1.2375 | 1.2150 | 1.2250 | 1.1849 | 2,800,454 |
12 Dec 2023 | 1.2300 | 1.2450 | 1.2150 | 1.2350 | 1.1946 | 2,940,229 |
11 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.1897 | 1,935,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |