Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,308 |
26 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,308 |
24 Apr 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 12,447 |
23 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 44,067 |
22 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 47,162 |
19 Apr 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 3,217 |
18 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 5,728 |
17 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,364 |
16 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
15 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 29,743 |
12 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
11 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 2,709 |
10 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 6,207 |
09 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
08 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,042 |
05 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,942 |
04 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,985 |
03 Apr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 18,102 |
02 Apr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 36,581 |
28 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,905 |
27 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 4,116 |
26 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 6,556 |
25 Mar 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 16,506 |
22 Mar 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 16,942 |
21 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 32,145 |
20 Mar 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 2,205 |
19 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,185 |
18 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 6,114 |
15 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 5,330 |
14 Mar 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 17,213 |
13 Mar 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 3,647 |
12 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,496 |
11 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 3,138 |
08 Mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 7,452 |
07 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 2,311 |
06 Mar 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 814 |
05 Mar 2024 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 4,969 |
04 Mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 22,996 |
01 Mar 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 20,329 |
29 Feb 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 2,817 |
28 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 5,154 |
27 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 50,968 |
26 Feb 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | 1.0200 | 33,465 |
23 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 10,938 |
22 Feb 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 8,654 |
21 Feb 2024 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 3,194 |
20 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 2,030 |
19 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 8,142 |
16 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 17,197 |
15 Feb 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 6,208 |
14 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 25,632 |
13 Feb 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 3,747 |
12 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 4,802 |
09 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 9,972 |
08 Feb 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 3,660 |
07 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 3,553 |
05 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 7,697 |
02 Feb 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 34,493 |
01 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 934 |
31 Jan 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,685 |
30 Jan 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 4,507 |
29 Jan 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 40,358 |
26 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 21,652 |
25 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 6,244 |
24 Jan 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 25,801 |
23 Jan 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 3,045 |
22 Jan 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 2,663 |
19 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 16,114 |
18 Jan 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 3,871 |
17 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,015 |
16 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,332 |
15 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,826 |
12 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,621 |
11 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 6,262 |
10 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 11,106 |
09 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 17,123 |
08 Jan 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 13,713 |
05 Jan 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 12,769 |
04 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 17,197 |
03 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 12,254 |
29 Dec 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,391 |
28 Dec 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 18,910 |
27 Dec 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 2,141 |
22 Dec 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 18,568 |
21 Dec 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 32,060 |
20 Dec 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 10,114 |
19 Dec 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 20,248 |
18 Dec 2023 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 6,327 |
15 Dec 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 4,542 |
14 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,984 |
13 Dec 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 25,128 |
12 Dec 2023 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 42,190 |
11 Dec 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 6,341 |
08 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 34,292 |
07 Dec 2023 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 6,714 |
06 Dec 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 46,163 |
05 Dec 2023 | 1.0700 | 1.0700 | 0.9800 | 0.9800 | 0.9800 | 38,735 |
05 Dec 2023 | 0.025 Dividend | |||||
04 Dec 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0550 | 6,794 |
01 Dec 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0843 | 1,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |