Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 6,524 |
28 May 2024 | 1.1300 | 1.1550 | 1.1300 | 1.1300 | 1.1300 | 89,558 |
27 May 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 30,113 |
24 May 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1150 | 1.1150 | 22,233 |
23 May 2024 | 1.1300 | 1.1550 | 1.1100 | 1.1100 | 1.1100 | 84,432 |
22 May 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1300 | 1.1300 | 50,823 |
21 May 2024 | 1.1600 | 1.1650 | 1.1400 | 1.1450 | 1.1450 | 60,645 |
20 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 30,381 |
17 May 2024 | 1.1500 | 1.1700 | 1.1350 | 1.1500 | 1.1500 | 39,799 |
16 May 2024 | 1.1700 | 1.1850 | 1.1500 | 1.1500 | 1.1500 | 184,060 |
15 May 2024 | 1.1650 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 105,485 |
14 May 2024 | 1.1600 | 1.1700 | 1.1550 | 1.1600 | 1.1600 | 48,621 |
13 May 2024 | 1.1600 | 1.1800 | 1.1550 | 1.1550 | 1.1550 | 25,427 |
10 May 2024 | 1.1650 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 39,834 |
08 May 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 37,744 |
07 May 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1750 | 1.1750 | 37,854 |
06 May 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1850 | 1.1850 | 43,945 |
03 May 2024 | 1.1900 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 64,114 |
02 May 2024 | 1.1600 | 1.1950 | 1.1550 | 1.1950 | 1.1950 | 26,156 |
30 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 76,921 |
29 Apr 2024 | 1.1850 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 60,573 |
26 Apr 2024 | 1.2000 | 1.2050 | 1.1750 | 1.1750 | 1.1750 | 87,750 |
25 Apr 2024 | 1.1800 | 1.2300 | 1.1500 | 1.1950 | 1.1950 | 327,964 |
25 Apr 2024 | 0.02 Dividend | |||||
24 Apr 2024 | 1.1750 | 1.1950 | 1.1500 | 1.1800 | 1.1600 | 67,840 |
23 Apr 2024 | 1.1850 | 1.1850 | 1.1450 | 1.1700 | 1.1502 | 79,834 |
22 Apr 2024 | 1.2550 | 1.2600 | 1.1300 | 1.1750 | 1.1551 | 178,011 |
19 Apr 2024 | 1.2400 | 1.2650 | 1.2250 | 1.2400 | 1.2190 | 105,705 |
18 Apr 2024 | 1.2350 | 1.2550 | 1.2150 | 1.2350 | 1.2141 | 33,824 |
17 Apr 2024 | 1.2050 | 1.2450 | 1.2000 | 1.2350 | 1.2141 | 88,684 |
16 Apr 2024 | 1.1700 | 1.2150 | 1.1550 | 1.2000 | 1.1797 | 82,540 |
15 Apr 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1550 | 1.1354 | 51,748 |
12 Apr 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1600 | 1.1403 | 37,912 |
11 Apr 2024 | 1.1400 | 1.1750 | 1.1300 | 1.1750 | 1.1551 | 36,755 |
10 Apr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1450 | 1.1256 | 25,301 |
09 Apr 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1700 | 1.1502 | 34,967 |
08 Apr 2024 | 1.1200 | 1.1550 | 1.1150 | 1.1350 | 1.1158 | 52,937 |
05 Apr 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1100 | 1.0912 | 127,546 |
04 Apr 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0850 | 1.0666 | 27,906 |
03 Apr 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0900 | 1.0715 | 34,398 |
02 Apr 2024 | 1.0250 | 1.0500 | 1.0150 | 1.0400 | 1.0224 | 99,273 |
28 Mar 2024 | 1.0550 | 1.0650 | 1.0200 | 1.0250 | 1.0076 | 63,825 |
27 Mar 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0450 | 1.0273 | 31,783 |
26 Mar 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0322 | 35,658 |
25 Mar 2024 | 1.0600 | 1.0850 | 1.0500 | 1.0700 | 1.0519 | 30,072 |
22 Mar 2024 | 1.0750 | 1.1100 | 1.0250 | 1.0600 | 1.0420 | 107,436 |
21 Mar 2024 | 1.1100 | 1.1400 | 1.0650 | 1.0700 | 1.0519 | 122,929 |
20 Mar 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.0912 | 38,218 |
19 Mar 2024 | 1.1550 | 1.1550 | 1.1200 | 1.1200 | 1.1010 | 25,759 |
18 Mar 2024 | 1.1150 | 1.1550 | 1.1150 | 1.1300 | 1.1108 | 54,358 |
15 Mar 2024 | 1.1350 | 1.1500 | 1.1100 | 1.1150 | 1.0961 | 93,430 |
14 Mar 2024 | 1.1450 | 1.1600 | 1.1300 | 1.1350 | 1.1158 | 76,729 |
13 Mar 2024 | 1.1450 | 1.1550 | 1.1300 | 1.1500 | 1.1305 | 24,007 |
12 Mar 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1450 | 1.1256 | 38,584 |
11 Mar 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1207 | 98,300 |
08 Mar 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1250 | 1.1059 | 58,092 |
07 Mar 2024 | 1.1250 | 1.1450 | 1.1100 | 1.1300 | 1.1108 | 31,643 |
06 Mar 2024 | 1.1450 | 1.1600 | 1.1200 | 1.1250 | 1.1059 | 43,416 |
05 Mar 2024 | 1.1600 | 1.1650 | 1.1400 | 1.1450 | 1.1256 | 31,541 |
04 Mar 2024 | 1.1950 | 1.1950 | 1.1600 | 1.1600 | 1.1403 | 39,615 |
01 Mar 2024 | 1.2250 | 1.2250 | 1.1650 | 1.1950 | 1.1747 | 67,543 |
29 Feb 2024 | 1.3350 | 1.3800 | 1.2200 | 1.2250 | 1.2042 | 510,487 |
28 Feb 2024 | 1.1750 | 1.2350 | 1.1700 | 1.2300 | 1.2092 | 80,977 |
27 Feb 2024 | 1.1600 | 1.2250 | 1.1500 | 1.1900 | 1.1698 | 93,116 |
26 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1400 | 1.1207 | 31,150 |
23 Feb 2024 | 1.1700 | 1.1950 | 1.1500 | 1.1500 | 1.1305 | 57,372 |
22 Feb 2024 | 1.1500 | 1.1800 | 1.1250 | 1.1700 | 1.1502 | 106,236 |
21 Feb 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1450 | 1.1256 | 54,587 |
20 Feb 2024 | 1.1300 | 1.1450 | 1.1200 | 1.1350 | 1.1158 | 31,143 |
19 Feb 2024 | 1.1250 | 1.1450 | 1.1200 | 1.1300 | 1.1108 | 30,601 |
16 Feb 2024 | 1.1250 | 1.1400 | 1.1000 | 1.1400 | 1.1207 | 9,804 |
15 Feb 2024 | 1.1450 | 1.1450 | 1.1200 | 1.1250 | 1.1059 | 5,695 |
14 Feb 2024 | 1.1350 | 1.1500 | 1.1000 | 1.1200 | 1.1010 | 39,825 |
13 Feb 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1350 | 1.1158 | 9,312 |
12 Feb 2024 | 1.1600 | 1.1850 | 1.1300 | 1.1350 | 1.1158 | 26,109 |
09 Feb 2024 | 1.1300 | 1.2450 | 1.1300 | 1.1550 | 1.1354 | 37,722 |
08 Feb 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1300 | 1.1108 | 26,722 |
07 Feb 2024 | 1.1800 | 1.1800 | 1.1450 | 1.1600 | 1.1403 | 12,101 |
06 Feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1600 | 14,970 |
05 Feb 2024 | 1.1850 | 1.1850 | 1.1200 | 1.1300 | 1.1108 | 60,756 |
02 Feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1850 | 1.1649 | 59,297 |
01 Feb 2024 | 1.2350 | 1.2350 | 1.1800 | 1.2300 | 1.2092 | 35,822 |
31 Jan 2024 | 1.2550 | 1.2600 | 1.2300 | 1.2400 | 1.2190 | 22,733 |
30 Jan 2024 | 1.2500 | 1.2650 | 1.2500 | 1.2500 | 1.2288 | 35,427 |
29 Jan 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2500 | 1.2288 | 50,279 |
26 Jan 2024 | 1.2450 | 1.2650 | 1.2350 | 1.2500 | 1.2288 | 42,231 |
25 Jan 2024 | 1.2450 | 1.2700 | 1.2250 | 1.2450 | 1.2239 | 52,573 |
24 Jan 2024 | 1.2150 | 1.2450 | 1.2150 | 1.2450 | 1.2239 | 22,954 |
23 Jan 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2250 | 1.2042 | 51,027 |
22 Jan 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1993 | 27,279 |
19 Jan 2024 | 1.2450 | 1.2450 | 1.2300 | 1.2450 | 1.2239 | 50,937 |
18 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2288 | 39,037 |
17 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2092 | 47,019 |
16 Jan 2024 | 1.2350 | 1.2500 | 1.2300 | 1.2450 | 1.2239 | 34,021 |
15 Jan 2024 | 1.2500 | 1.2600 | 1.2250 | 1.2350 | 1.2141 | 44,884 |
12 Jan 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.1993 | 41,009 |
11 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1950 | 1.1747 | 78,779 |
10 Jan 2024 | 1.1950 | 1.2000 | 1.1700 | 1.1700 | 1.1502 | 29,429 |
09 Jan 2024 | 1.1950 | 1.1950 | 1.1800 | 1.1850 | 1.1649 | 26,395 |
08 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1950 | 1.1747 | 41,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |