Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Sept 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0450 | 1.0450 | 11,319,150 |
20 Sept 2024 | 1.1200 | 1.1200 | 1.0450 | 1.0450 | 1.0450 | 11,387,884 |
19 Sept 2024 | 1.1150 | 1.1150 | 1.0700 | 1.0850 | 1.0850 | 1,866,119 |
18 Sept 2024 | 1.1200 | 1.1350 | 1.1100 | 1.1150 | 1.1150 | 627,958 |
17 Sept 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 666,629 |
16 Sept 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1200 | 1.1200 | 415,691 |
13 Sept 2024 | 1.1600 | 1.1700 | 1.1150 | 1.1600 | 1.1600 | 297,090 |
12 Sept 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 303,319 |
11 Sept 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 474,551 |
10 Sept 2024 | 1.1550 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 1,019,483 |
10 Sept 2024 | 0.016625 Dividend | |||||
09 Sept 2024 | 1.1850 | 1.1850 | 1.1500 | 1.1650 | 1.1484 | 324,019 |
06 Sept 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1533 | 51,457 |
05 Sept 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1533 | 606,085 |
04 Sept 2024 | 1.1750 | 1.1950 | 1.1500 | 1.1950 | 1.1779 | 361,422 |
03 Sept 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1750 | 1.1582 | 745,000 |
02 Sept 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.1829 | 1,541,778 |
30 Aug 2024 | 1.1750 | 1.2000 | 1.1700 | 1.1900 | 1.1730 | 759,933 |
29 Aug 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1632 | 219,301 |
28 Aug 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1533 | 209,760 |
27 Aug 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1750 | 1.1582 | 491,461 |
26 Aug 2024 | 1.1550 | 1.1700 | 1.1550 | 1.1600 | 1.1434 | 103,706 |
23 Aug 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1550 | 1.1385 | 92,103 |
22 Aug 2024 | 1.1450 | 1.1800 | 1.1450 | 1.1800 | 1.1632 | 208,521 |
21 Aug 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1434 | 181,568 |
20 Aug 2024 | 1.1450 | 1.1650 | 1.1450 | 1.1650 | 1.1484 | 314,610 |
19 Aug 2024 | 1.1200 | 1.1450 | 1.1100 | 1.1450 | 1.1287 | 448,680 |
16 Aug 2024 | 1.1300 | 1.1550 | 1.1200 | 1.1200 | 1.1040 | 609,565 |
15 Aug 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1139 | 488,950 |
14 Aug 2024 | 1.0900 | 1.1250 | 1.0850 | 1.1100 | 1.0942 | 419,040 |
13 Aug 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0850 | 1.0695 | 541,720 |
12 Aug 2024 | 1.0850 | 1.0900 | 1.0800 | 1.0850 | 1.0695 | 515,966 |
09 Aug 2024 | 1.0800 | 1.0850 | 1.0750 | 1.0750 | 1.0597 | 195,494 |
08 Aug 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0750 | 1.0597 | 497,821 |
07 Aug 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0547 | 236,105 |
06 Aug 2024 | 1.0700 | 1.0700 | 1.0550 | 1.0600 | 1.0449 | 455,208 |
05 Aug 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0600 | 1.0449 | 621,811 |
02 Aug 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0646 | 629,129 |
01 Aug 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0449 | 399,785 |
31 Jul 2024 | 1.0750 | 1.0900 | 1.0550 | 1.0550 | 1.0399 | 654,869 |
30 Jul 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0800 | 1.0646 | 333,298 |
29 Jul 2024 | 1.0650 | 1.0800 | 1.0600 | 1.0600 | 1.0449 | 294,708 |
26 Jul 2024 | 1.0850 | 1.0875 | 1.0600 | 1.0600 | 1.0449 | 211,207 |
25 Jul 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0646 | 326,145 |
24 Jul 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.0843 | 504,686 |
23 Jul 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0700 | 1.0547 | 211,218 |
22 Jul 2024 | 1.0650 | 1.0750 | 1.0550 | 1.0550 | 1.0399 | 157,909 |
19 Jul 2024 | 1.0450 | 1.0650 | 1.0450 | 1.0650 | 1.0498 | 455,070 |
18 Jul 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0252 | 217,443 |
17 Jul 2024 | 1.0450 | 1.0600 | 1.0450 | 1.0550 | 1.0399 | 249,576 |
16 Jul 2024 | 1.0650 | 1.0700 | 1.0450 | 1.0450 | 1.0301 | 164,009 |
15 Jul 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0650 | 1.0498 | 160,345 |
12 Jul 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0500 | 1.0350 | 269,757 |
11 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0054 | - |
10 Jul 2024 | 1.0150 | 1.0250 | 1.0150 | 1.0200 | 1.0054 | 958,807 |
09 Jul 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0200 | 1.0054 | 1,300,669 |
08 Jul 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0153 | 108,527 |
05 Jul 2024 | 1.0250 | 1.0350 | 1.0150 | 1.0300 | 1.0153 | 435,843 |
04 Jul 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0300 | 1.0153 | 157,581 |
03 Jul 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0054 | 402,196 |
02 Jul 2024 | 1.0150 | 1.0300 | 1.0100 | 1.0300 | 1.0153 | 342,486 |
01 Jul 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0054 | - |
27 Jun 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0054 | 428,304 |
26 Jun 2024 | 1.0200 | 1.0250 | 1.0150 | 1.0150 | 1.0005 | 513,464 |
25 Jun 2024 | 1.0250 | 1.0300 | 1.0150 | 1.0150 | 1.0005 | 202,174 |
24 Jun 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0054 | 258,602 |
21 Jun 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0153 | 1,973,027 |
20 Jun 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0252 | 740,968 |
19 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0350 | - |
18 Jun 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0500 | 1.0350 | 219,231 |
17 Jun 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0449 | 848,521 |
14 Jun 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0800 | 1.0646 | 472,344 |
13 Jun 2024 | 1.0800 | 1.0850 | 1.0600 | 1.0850 | 1.0695 | 732,395 |
12 Jun 2024 | 1.0700 | 1.0700 | 1.0650 | 1.0700 | 1.0547 | 652,143 |
11 Jun 2024 | 1.0600 | 1.0800 | 1.0450 | 1.0800 | 1.0646 | 943,498 |
11 Jun 2024 | 0.016625 Dividend | |||||
10 Jun 2024 | 1.0650 | 1.0650 | 1.0550 | 1.0600 | 1.0285 | 524,430 |
07 Jun 2024 | 1.0850 | 1.0850 | 1.0550 | 1.0800 | 1.0479 | 190,047 |
06 Jun 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0382 | 311,028 |
05 Jun 2024 | 1.0600 | 1.0900 | 1.0550 | 1.0800 | 1.0479 | 353,769 |
04 Jun 2024 | 1.0850 | 1.0850 | 1.0450 | 1.0500 | 1.0188 | 285,322 |
31 May 2024 | 1.0400 | 1.0850 | 1.0350 | 1.0850 | 1.0527 | 1,113,896 |
30 May 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 0.9994 | 888,517 |
29 May 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 1.0285 | 201,587 |
28 May 2024 | 1.0750 | 1.0900 | 1.0700 | 1.0900 | 1.0576 | 134,179 |
27 May 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0382 | 138,347 |
24 May 2024 | 1.0700 | 1.0800 | 1.0650 | 1.0700 | 1.0382 | 380,038 |
23 May 2024 | 1.0750 | 1.0850 | 1.0700 | 1.0750 | 1.0430 | 683,953 |
22 May 2024 | 1.0800 | 1.1050 | 1.0700 | 1.0750 | 1.0430 | 307,478 |
21 May 2024 | 1.1200 | 1.1200 | 1.0750 | 1.1200 | 1.0867 | 430,647 |
20 May 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0382 | 451,894 |
17 May 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0479 | 133,984 |
16 May 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0673 | 229,749 |
15 May 2024 | 1.1000 | 1.1250 | 1.0800 | 1.0850 | 1.0527 | 259,341 |
14 May 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 1.0673 | 200,063 |
13 May 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1061 | 769,270 |
10 May 2024 | 1.1000 | 1.1200 | 1.0850 | 1.1200 | 1.0867 | 506,169 |
09 May 2024 | 1.0850 | 1.1000 | 1.0800 | 1.1000 | 1.0673 | 269,594 |
08 May 2024 | 1.0950 | 1.1050 | 1.0800 | 1.1050 | 1.0721 | 235,997 |
07 May 2024 | 1.1050 | 1.1050 | 1.0850 | 1.0950 | 1.0624 | 117,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |