Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 31,247 |
03 May 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 31,247 |
02 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 30,845 |
01 May 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 84,457 |
30 Apr 2024 | 1.3600 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 80,803 |
29 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 120,993 |
26 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 73,662 |
24 Apr 2024 | 1.3800 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 58,039 |
23 Apr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 23,743 |
22 Apr 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 54,960 |
19 Apr 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 7,093 |
18 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 20,922 |
17 Apr 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 23,694 |
16 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 12,385 |
15 Apr 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 27,695 |
12 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
11 Apr 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 29,004 |
10 Apr 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 23,114 |
09 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
08 Apr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 56,682 |
05 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 22,805 |
05 Apr 2024 | 0.05 Dividend | |||||
04 Apr 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 69,146 |
03 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5200 | 1.4710 | 34,916 |
02 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4516 | 62,232 |
28 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 54,478 |
27 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5000 | 13,168 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.4903 | 68,108 |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.4903 | 110,684 |
22 Mar 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5300 | 1.4806 | 90,303 |
21 Mar 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.4516 | 196,302 |
20 Mar 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | 1.4129 | 176,220 |
19 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3161 | 73,550 |
18 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3355 | 41,443 |
15 Mar 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3355 | 166,437 |
14 Mar 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3161 | 135,408 |
13 Mar 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.2871 | 17,576 |
12 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2581 | 160,886 |
11 Mar 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.2968 | 92,407 |
08 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.2581 | 29,746 |
07 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2581 | 38,272 |
06 Mar 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.2871 | 113,454 |
05 Mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | 1.2871 | 134,425 |
04 Mar 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2484 | 347,298 |
01 Mar 2024 | 1.3300 | 1.3700 | 1.2900 | 1.3000 | 1.2581 | 248,292 |
29 Feb 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3300 | 1.2871 | 5,180,047 |
28 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3355 | 88,945 |
27 Feb 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3700 | 1.3258 | 105,308 |
26 Feb 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3065 | 121,306 |
23 Feb 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3258 | 128,610 |
22 Feb 2024 | 1.2600 | 1.3400 | 1.2400 | 1.3200 | 1.2774 | 389,841 |
21 Feb 2024 | 1.3000 | 1.3300 | 1.2200 | 1.2800 | 1.2387 | 397,004 |
20 Feb 2024 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | 1.2484 | 339,437 |
19 Feb 2024 | 1.4000 | 1.4100 | 1.3600 | 1.3900 | 1.3452 | 406,859 |
16 Feb 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3258 | 436,114 |
15 Feb 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.2968 | 181,919 |
14 Feb 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.2871 | 880,712 |
13 Feb 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3600 | 1.3161 | 706,145 |
12 Feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4032 | 163,317 |
09 Feb 2024 | 1.5200 | 1.5600 | 1.4800 | 1.4800 | 1.4323 | 114,590 |
08 Feb 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.4516 | 78,946 |
07 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5600 | 1.5097 | 114,851 |
05 Feb 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5290 | 91,078 |
02 Feb 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5700 | 1.5194 | 78,262 |
01 Feb 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 170,653 |
31 Jan 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5900 | 1.5387 | 227,800 |
30 Jan 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5484 | 117,733 |
29 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | 1.5290 | 46,545 |
26 Jan 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6100 | 1.5581 | 27,242 |
25 Jan 2024 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.5581 | 15,363 |
24 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.5677 | 15,729 |
23 Jan 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.5484 | 39,735 |
22 Jan 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.5581 | 25,403 |
19 Jan 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5387 | 56,661 |
18 Jan 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5290 | 11,241 |
17 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | 1.5194 | 370,939 |
16 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5484 | 47,375 |
15 Jan 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 21,991 |
12 Jan 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | 1.5581 | 32,675 |
11 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5194 | 25,986 |
10 Jan 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.5484 | 11,537 |
09 Jan 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5194 | 108,990 |
08 Jan 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5700 | 1.5194 | 145,940 |
05 Jan 2024 | 1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5194 | 911,555 |
04 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5700 | 1.5194 | 46,042 |
03 Jan 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5290 | 139,535 |
29 Dec 2023 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.5581 | 43,477 |
28 Dec 2023 | 1.6100 | 1.6400 | 1.5900 | 1.5900 | 1.5387 | 209,604 |
27 Dec 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.5581 | 37,033 |
22 Dec 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5484 | 110,724 |
21 Dec 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.5581 | 107,959 |
20 Dec 2023 | 1.6600 | 1.6700 | 1.6100 | 1.6100 | 1.5581 | 263,428 |
19 Dec 2023 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6161 | 166,180 |
18 Dec 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6548 | 285,365 |
15 Dec 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.6645 | 88,712 |
14 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.6839 | 28,570 |
13 Dec 2023 | 1.7800 | 1.7800 | 1.7200 | 1.7500 | 1.6935 | 38,845 |
12 Dec 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7600 | 1.7032 | 147,512 |
11 Dec 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.6839 | 266,861 |
08 Dec 2023 | 1.7700 | 1.7900 | 1.7300 | 1.7300 | 1.6742 | 52,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |