Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 275,800 |
21 May 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 2,101,300 |
20 May 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 171,900 |
17 May 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 185,100 |
16 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 43,500 |
15 May 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 45,300 |
14 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 140,500 |
13 May 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 67,000 |
10 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 69,000 |
09 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 18,500 |
08 May 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 107,000 |
08 May 2024 | 0.02 Dividend | |||||
07 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0400 | 18,400 |
06 May 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0400 | 102,700 |
03 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0302 | 237,900 |
02 May 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0400 | 287,600 |
30 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0400 | 87,000 |
29 Apr 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0498 | 16,700 |
26 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0498 | 34,700 |
25 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0498 | 7,900 |
24 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0498 | 68,800 |
23 Apr 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0498 | 46,100 |
22 Apr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0400 | 37,300 |
19 Apr 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0400 | 132,300 |
18 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 33,800 |
17 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0596 | 92,500 |
16 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 193,200 |
15 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0792 | 129,600 |
12 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 167,100 |
11 Apr 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 181,200 |
09 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 153,700 |
08 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 216,300 |
05 Apr 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 54,500 |
04 Apr 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 64,100 |
03 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0694 | - |
02 Apr 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 93,000 |
01 Apr 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 147,400 |
28 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 21,200 |
27 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0596 | 31,700 |
26 Mar 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 20,100 |
25 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 73,700 |
22 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 55,900 |
21 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0302 | 162,400 |
20 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0302 | 126,600 |
19 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0302 | 99,600 |
18 Mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0302 | 140,000 |
15 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0400 | 38,500 |
14 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0400 | 136,500 |
13 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0498 | 111,200 |
12 Mar 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0596 | 159,000 |
11 Mar 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 68,800 |
08 Mar 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0498 | 165,000 |
07 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0498 | 205,500 |
06 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0596 | 74,100 |
05 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0596 | 146,700 |
04 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 132,300 |
01 Mar 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0498 | 161,800 |
29 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0204 | 64,900 |
28 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0302 | 45,800 |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0302 | 59,800 |
26 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0400 | 67,300 |
23 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0498 | 61,100 |
22 Feb 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0498 | 31,800 |
21 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0596 | 40,800 |
20 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 6,200 |
19 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 36,900 |
16 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0596 | 24,600 |
15 Feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0596 | 35,400 |
14 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0694 | 40,600 |
13 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0694 | - |
09 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 6,600 |
08 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0694 | 5,900 |
07 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0694 | 14,100 |
06 Feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0891 | 19,100 |
05 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0891 | 10,200 |
02 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0891 | 46,000 |
01 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0891 | 36,700 |
31 Jan 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1087 | 14,400 |
30 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0989 | 75,400 |
29 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0989 | 29,700 |
26 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1185 | 11,100 |
25 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1185 | 47,300 |
24 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1185 | 45,300 |
23 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1283 | 5,000 |
22 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1283 | 37,400 |
19 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1381 | 80,600 |
18 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1381 | 45,800 |
17 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1381 | 351,500 |
16 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1381 | 179,200 |
15 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1381 | 52,300 |
12 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1577 | 118,500 |
11 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1577 | 57,600 |
10 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1479 | 2,600 |
09 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1577 | 170,300 |
08 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1479 | 332,300 |
05 Jan 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1381 | 192,200 |
04 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1479 | 90,900 |
03 Jan 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1479 | 79,900 |
02 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1577 | 91,900 |
29 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1774 | 190,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |