Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2350 | 1.2600 | 1.2300 | 1.2550 | 1.2550 | 381,692 |
09 May 2024 | 1.2450 | 1.2475 | 1.2250 | 1.2300 | 1.2300 | 758,062 |
08 May 2024 | 1.2425 | 1.2500 | 1.2350 | 1.2350 | 1.2350 | 846,361 |
07 May 2024 | 1.2300 | 1.2350 | 1.2100 | 1.2350 | 1.2350 | 819,602 |
06 May 2024 | 1.2250 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 701,424 |
03 May 2024 | 1.2150 | 1.2250 | 1.2050 | 1.2150 | 1.2150 | 842,799 |
02 May 2024 | 1.2000 | 1.2225 | 1.2000 | 1.2200 | 1.2200 | 1,890,278 |
01 May 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 367,064 |
30 Apr 2024 | 1.2300 | 1.2425 | 1.2250 | 1.2300 | 1.2300 | 473,002 |
29 Apr 2024 | 1.2150 | 1.2400 | 1.2075 | 1.2350 | 1.2350 | 449,685 |
26 Apr 2024 | 1.2150 | 1.2200 | 1.2000 | 1.2050 | 1.2050 | 738,859 |
24 Apr 2024 | 1.2750 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 902,057 |
23 Apr 2024 | 1.2600 | 1.2800 | 1.2550 | 1.2800 | 1.2800 | 678,460 |
22 Apr 2024 | 1.2300 | 1.2625 | 1.2300 | 1.2500 | 1.2500 | 779,453 |
19 Apr 2024 | 1.2275 | 1.2300 | 1.2050 | 1.2150 | 1.2150 | 678,742 |
18 Apr 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2350 | 1.2350 | 9,869,919 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.2100 | 1.2175 | 1.2000 | 1.2050 | 1.2050 | 855,525 |
15 Apr 2024 | 1.2300 | 1.2300 | 1.2075 | 1.2200 | 1.2200 | 417,924 |
12 Apr 2024 | 1.2300 | 1.2375 | 1.2200 | 1.2275 | 1.2275 | 512,064 |
11 Apr 2024 | 1.2250 | 1.2400 | 1.2150 | 1.2400 | 1.2400 | 357,877 |
10 Apr 2024 | 1.2550 | 1.2575 | 1.2450 | 1.2525 | 1.2525 | 603,076 |
09 Apr 2024 | 1.2550 | 1.2600 | 1.2375 | 1.2500 | 1.2500 | 1,357,182 |
08 Apr 2024 | 1.2400 | 1.2525 | 1.2350 | 1.2450 | 1.2450 | 670,774 |
05 Apr 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2350 | 1.2350 | 610,409 |
04 Apr 2024 | 1.2200 | 1.2375 | 1.2100 | 1.2250 | 1.2250 | 916,439 |
03 Apr 2024 | 1.2575 | 1.2575 | 1.2150 | 1.2200 | 1.2200 | 1,126,537 |
02 Apr 2024 | 1.2550 | 1.2700 | 1.2550 | 1.2700 | 1.2700 | 798,725 |
28 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2650 | 1.2650 | 1,332,276 |
27 Mar 2024 | 1.2650 | 1.2650 | 1.2475 | 1.2650 | 1.2650 | 814,412 |
27 Mar 2024 | 0.02075 Dividend | |||||
26 Mar 2024 | 1.2950 | 1.2950 | 1.2650 | 1.2850 | 1.2642 | 1,039,863 |
25 Mar 2024 | 1.2900 | 1.3000 | 1.2850 | 1.2950 | 1.2741 | 1,066,765 |
22 Mar 2024 | 1.2800 | 1.3025 | 1.2800 | 1.2925 | 1.2716 | 460,695 |
21 Mar 2024 | 1.2950 | 1.3050 | 1.2850 | 1.2925 | 1.2716 | 69,453,476 |
20 Mar 2024 | 1.2875 | 1.2875 | 1.2750 | 1.2800 | 1.2593 | 533,402 |
19 Mar 2024 | 1.2825 | 1.2925 | 1.2700 | 1.2875 | 1.2667 | 1,385,854 |
18 Mar 2024 | 1.3000 | 1.3050 | 1.2700 | 1.2800 | 1.2593 | 1,276,985 |
15 Mar 2024 | 1.2650 | 1.2975 | 1.2600 | 1.2850 | 1.2642 | 1,133,477 |
14 Mar 2024 | 1.2650 | 1.2750 | 1.2625 | 1.2700 | 1.2495 | 486,472 |
13 Mar 2024 | 1.2775 | 1.2900 | 1.2700 | 1.2750 | 1.2544 | 755,144 |
12 Mar 2024 | 1.2650 | 1.2900 | 1.2650 | 1.2750 | 1.2544 | 488,154 |
11 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2495 | 337,283 |
08 Mar 2024 | 1.2550 | 1.2850 | 1.2550 | 1.2800 | 1.2593 | 756,102 |
07 Mar 2024 | 1.2575 | 1.2600 | 1.2450 | 1.2575 | 1.2372 | 494,173 |
06 Mar 2024 | 1.2450 | 1.2500 | 1.2375 | 1.2425 | 1.2224 | 419,173 |
05 Mar 2024 | 1.2375 | 1.2450 | 1.2200 | 1.2400 | 1.2200 | 386,165 |
04 Mar 2024 | 1.2350 | 1.2675 | 1.2325 | 1.2450 | 1.2249 | 853,003 |
01 Mar 2024 | 1.2400 | 1.2400 | 1.2225 | 1.2400 | 1.2200 | 757,840 |
29 Feb 2024 | 1.2150 | 1.2450 | 1.2075 | 1.2350 | 1.2151 | 1,215,094 |
28 Feb 2024 | 1.2350 | 1.2350 | 1.2100 | 1.2200 | 1.2003 | 1,450,284 |
27 Feb 2024 | 1.2350 | 1.2375 | 1.2200 | 1.2250 | 1.2052 | 568,270 |
26 Feb 2024 | 1.2425 | 1.2425 | 1.2225 | 1.2275 | 1.2077 | 520,134 |
23 Feb 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2350 | 1.2151 | 614,613 |
22 Feb 2024 | 1.2400 | 1.2450 | 1.2225 | 1.2350 | 1.2151 | 359,371 |
21 Feb 2024 | 1.2350 | 1.2450 | 1.2300 | 1.2300 | 1.2101 | 568,549 |
20 Feb 2024 | 1.2325 | 1.2350 | 1.2150 | 1.2300 | 1.2101 | 678,300 |
19 Feb 2024 | 1.2700 | 1.2700 | 1.2175 | 1.2275 | 1.2077 | 1,033,205 |
16 Feb 2024 | 1.3025 | 1.3050 | 1.2650 | 1.2650 | 1.2446 | 1,163,342 |
15 Feb 2024 | 1.2625 | 1.2825 | 1.2600 | 1.2800 | 1.2593 | 1,241,493 |
14 Feb 2024 | 1.2475 | 1.2675 | 1.2475 | 1.2600 | 1.2397 | 995,915 |
13 Feb 2024 | 1.2550 | 1.2850 | 1.2550 | 1.2750 | 1.2544 | 977,913 |
12 Feb 2024 | 1.2675 | 1.2725 | 1.2600 | 1.2650 | 1.2446 | 736,542 |
09 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2675 | 1.2470 | 856,311 |
08 Feb 2024 | 1.2725 | 1.2775 | 1.2500 | 1.2575 | 1.2372 | 1,671,516 |
07 Feb 2024 | 1.2550 | 1.2800 | 1.2500 | 1.2700 | 1.2495 | 1,720,132 |
06 Feb 2024 | 1.2400 | 1.2450 | 1.2225 | 1.2425 | 1.2224 | 1,099,946 |
05 Feb 2024 | 1.2425 | 1.2450 | 1.2225 | 1.2400 | 1.2200 | 625,807 |
02 Feb 2024 | 1.2350 | 1.2500 | 1.2300 | 1.2450 | 1.2249 | 1,104,108 |
01 Feb 2024 | 1.2525 | 1.2600 | 1.2300 | 1.2325 | 1.2126 | 1,151,512 |
31 Jan 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2650 | 1.2446 | 1,907,689 |
30 Jan 2024 | 1.2050 | 1.2225 | 1.1975 | 1.2200 | 1.2003 | 4,239,234 |
29 Jan 2024 | 1.1850 | 1.2000 | 1.1775 | 1.1950 | 1.1757 | 1,236,199 |
25 Jan 2024 | 1.2250 | 1.2250 | 1.1750 | 1.1775 | 1.1585 | 1,959,445 |
24 Jan 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2325 | 1.2126 | 669,688 |
23 Jan 2024 | 1.2250 | 1.2400 | 1.2250 | 1.2350 | 1.2151 | 335,648 |
22 Jan 2024 | 1.2350 | 1.2450 | 1.2300 | 1.2350 | 1.2151 | 941,771 |
19 Jan 2024 | 1.2450 | 1.2475 | 1.2150 | 1.2200 | 1.2003 | 951,496 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.2550 | 1.2625 | 1.2425 | 1.2450 | 1.2249 | 1,491,471 |
16 Jan 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2550 | 1.2347 | 1,552,321 |
15 Jan 2024 | 1.2650 | 1.2800 | 1.2600 | 1.2725 | 1.2520 | 561,705 |
12 Jan 2024 | 1.2575 | 1.2725 | 1.2500 | 1.2700 | 1.2495 | 904,094 |
11 Jan 2024 | 1.2550 | 1.2600 | 1.2450 | 1.2500 | 1.2298 | 567,541 |
10 Jan 2024 | 1.2400 | 1.2525 | 1.2350 | 1.2450 | 1.2249 | 323,661 |
09 Jan 2024 | 1.2400 | 1.2450 | 1.2300 | 1.2375 | 1.2175 | 590,931 |
08 Jan 2024 | 1.2200 | 1.2350 | 1.2050 | 1.2250 | 1.2052 | 456,167 |
05 Jan 2024 | 1.2100 | 1.2250 | 1.2050 | 1.2200 | 1.2003 | 463,914 |
04 Jan 2024 | 1.1975 | 1.2175 | 1.1925 | 1.2125 | 1.1929 | 588,993 |
03 Jan 2024 | 1.2050 | 1.2250 | 1.2050 | 1.2075 | 1.1880 | 591,075 |
02 Jan 2024 | 1.2200 | 1.2325 | 1.2150 | 1.2175 | 1.1978 | 326,906 |
29 Dec 2023 | 1.2250 | 1.2400 | 1.2200 | 1.2300 | 1.2101 | 246,377 |
28 Dec 2023 | 1.2450 | 1.2450 | 1.2175 | 1.2250 | 1.2052 | 535,785 |
28 Dec 2023 | 0.02075 Dividend | |||||
27 Dec 2023 | 1.2400 | 1.2525 | 1.2250 | 1.2350 | 1.1946 | 643,612 |
22 Dec 2023 | 1.2350 | 1.2350 | 1.2200 | 1.2250 | 1.1850 | 880,325 |
21 Dec 2023 | 1.2500 | 1.2625 | 1.2350 | 1.2400 | 1.1995 | 1,914,058 |
20 Dec 2023 | 1.2400 | 1.2625 | 1.2300 | 1.2575 | 1.2164 | 1,921,227 |
19 Dec 2023 | 1.2275 | 1.2475 | 1.2100 | 1.2325 | 1.1922 | 2,225,116 |
18 Dec 2023 | 1.2550 | 1.2550 | 1.2200 | 1.2250 | 1.1850 | 1,306,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |