Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 378,066 |
26 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 378,066 |
24 Apr 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1750 | 1.1750 | 4,264,547 |
23 Apr 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 2,221,103 |
22 Apr 2024 | 1.1750 | 1.1900 | 1.1750 | 1.1900 | 1.1900 | 670,628 |
19 Apr 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1750 | 1.1750 | 418,239 |
18 Apr 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 1,036,021 |
17 Apr 2024 | 1.1700 | 1.1850 | 1.1700 | 1.1700 | 1.1700 | 484,837 |
16 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 735,070 |
15 Apr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 400,514 |
12 Apr 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
11 Apr 2024 | 1.1900 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 1,020,583 |
10 Apr 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1900 | 1.1900 | 295,509 |
09 Apr 2024 | 1.2100 | 1.2150 | 1.1700 | 1.1700 | 1.1700 | 568,405 |
08 Apr 2024 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | 381,438 |
05 Apr 2024 | 1.2250 | 1.2300 | 1.2150 | 1.2150 | 1.2150 | 3,414,747 |
04 Apr 2024 | 1.2350 | 1.2350 | 1.2200 | 1.2250 | 1.2250 | 902,736 |
03 Apr 2024 | 1.2100 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 393,764 |
02 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 494,884 |
28 Mar 2024 | 1.1900 | 1.2150 | 1.1900 | 1.2150 | 1.2150 | 1,396,666 |
27 Mar 2024 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 1,159,577 |
26 Mar 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1850 | 1.1850 | 1,427,960 |
25 Mar 2024 | 1.1750 | 1.2250 | 1.1750 | 1.2100 | 1.2100 | 2,132,449 |
22 Mar 2024 | 1.1700 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 842,634 |
21 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 478,886 |
20 Mar 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 814,553 |
19 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 1,394,650 |
18 Mar 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 1,216,531 |
15 Mar 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1750 | 1.1750 | 5,891,143 |
14 Mar 2024 | 1.1800 | 1.1850 | 1.1750 | 1.1750 | 1.1750 | 1,924,945 |
13 Mar 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1900 | 1.1900 | 1,714,956 |
12 Mar 2024 | 1.1900 | 1.1950 | 1.1600 | 1.1900 | 1.1900 | 2,089,396 |
11 Mar 2024 | 1.1900 | 1.1950 | 1.1850 | 1.1900 | 1.1900 | 2,121,680 |
08 Mar 2024 | 1.1750 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 1,094,634 |
07 Mar 2024 | 1.1800 | 1.1850 | 1.1650 | 1.1850 | 1.1850 | 832,395 |
07 Mar 2024 | 0.016875 Dividend | |||||
06 Mar 2024 | 1.1850 | 1.1900 | 1.1800 | 1.1900 | 1.1731 | 854,223 |
05 Mar 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1731 | 4,990,786 |
04 Mar 2024 | 1.1850 | 1.2100 | 1.1750 | 1.1900 | 1.1731 | 16,938,497 |
01 Mar 2024 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1633 | 3,047,597 |
29 Feb 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1650 | 1.1485 | 245,603,266 |
28 Feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1830 | 304,920 |
27 Feb 2024 | 1.2000 | 1.2100 | 1.1850 | 1.2000 | 1.1830 | 677,494 |
26 Feb 2024 | 1.2100 | 1.2150 | 1.2000 | 1.2000 | 1.1830 | 968,750 |
23 Feb 2024 | 1.2150 | 1.2250 | 1.1800 | 1.2150 | 1.1978 | 597,178 |
22 Feb 2024 | 1.2100 | 1.2250 | 1.2000 | 1.2200 | 1.2027 | 840,322 |
21 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.1830 | 569,548 |
20 Feb 2024 | 1.2250 | 1.2250 | 1.2050 | 1.2200 | 1.2027 | 573,729 |
19 Feb 2024 | 1.2150 | 1.2300 | 1.2150 | 1.2200 | 1.2027 | 274,582 |
16 Feb 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2027 | 493,497 |
15 Feb 2024 | 1.2150 | 1.2300 | 1.2100 | 1.2300 | 1.2126 | 518,659 |
14 Feb 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2150 | 1.1978 | 764,517 |
13 Feb 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2150 | 1.1978 | 487,722 |
12 Feb 2024 | 1.2400 | 1.2500 | 1.2350 | 1.2400 | 1.2224 | 723,880 |
09 Feb 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2500 | 1.2323 | 401,574 |
08 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2323 | 587,850 |
07 Feb 2024 | 1.2400 | 1.2550 | 1.2300 | 1.2400 | 1.2224 | 1,009,888 |
05 Feb 2024 | 1.2500 | 1.2500 | 1.2350 | 1.2400 | 1.2224 | 647,979 |
02 Feb 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2650 | 1.2471 | 820,312 |
01 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2421 | 764,233 |
31 Jan 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2450 | 1.2273 | 465,712 |
30 Jan 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2400 | 1.2224 | 530,666 |
29 Jan 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2350 | 1.2175 | 441,157 |
26 Jan 2024 | 1.2400 | 1.2400 | 1.2350 | 1.2400 | 1.2224 | 545,268 |
25 Jan 2024 | 1.2100 | 1.2450 | 1.2100 | 1.2400 | 1.2224 | 623,712 |
24 Jan 2024 | 1.2100 | 1.2200 | 1.2050 | 1.2150 | 1.1978 | 1,252,111 |
23 Jan 2024 | 1.2150 | 1.2250 | 1.2000 | 1.2050 | 1.1879 | 4,610,637 |
22 Jan 2024 | 1.2350 | 1.2400 | 1.2100 | 1.2100 | 1.1928 | 549,637 |
19 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2250 | 1.2076 | 756,553 |
18 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2350 | 1.2175 | 894,588 |
17 Jan 2024 | 1.2850 | 1.2900 | 1.2500 | 1.2500 | 1.2323 | 563,265 |
16 Jan 2024 | 1.2600 | 1.2900 | 1.2550 | 1.2900 | 1.2717 | 671,246 |
15 Jan 2024 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2471 | 22,086 |
12 Jan 2024 | 1.2750 | 1.2800 | 1.2600 | 1.2700 | 1.2520 | 252,572 |
11 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2421 | 308,986 |
10 Jan 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2550 | 1.2372 | 385,826 |
09 Jan 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2900 | 1.2717 | 114,433 |
08 Jan 2024 | 1.2750 | 1.2800 | 1.2500 | 1.2600 | 1.2421 | 322,584 |
05 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.2816 | 431,175 |
04 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2520 | 157,638 |
03 Jan 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2618 | 278,838 |
29 Dec 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2650 | 1.2471 | 98,134 |
28 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2520 | 363,405 |
27 Dec 2023 | 1.2850 | 1.2900 | 1.2650 | 1.2900 | 1.2717 | 187,248 |
22 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2750 | 1.2569 | 711,804 |
21 Dec 2023 | 1.2650 | 1.2700 | 1.2600 | 1.2700 | 1.2520 | 2,108,125 |
20 Dec 2023 | 1.2500 | 1.2600 | 1.2450 | 1.2600 | 1.2421 | 1,246,677 |
19 Dec 2023 | 1.2150 | 1.2450 | 1.2150 | 1.2450 | 1.2273 | 1,052,858 |
18 Dec 2023 | 1.1900 | 1.2200 | 1.1850 | 1.2100 | 1.1928 | 502,496 |
15 Dec 2023 | 1.1750 | 1.2000 | 1.1700 | 1.2000 | 1.1830 | 1,592,760 |
14 Dec 2023 | 1.1950 | 1.2400 | 1.1300 | 1.1700 | 1.1534 | 784,157 |
13 Dec 2023 | 1.1850 | 1.2000 | 1.1750 | 1.2000 | 1.1830 | 533,821 |
12 Dec 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1534 | 666,896 |
11 Dec 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1830 | 609,318 |
08 Dec 2023 | 1.1800 | 1.1900 | 1.1750 | 1.1800 | 1.1633 | 740,240 |
07 Dec 2023 | 1.1800 | 1.1950 | 1.1750 | 1.1950 | 1.1781 | 543,387 |
06 Dec 2023 | 1.1750 | 1.1850 | 1.1750 | 1.1850 | 1.1682 | 652,138 |
05 Dec 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1534 | 592,093 |
04 Dec 2023 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1633 | 714,592 |
01 Dec 2023 | 1.1400 | 1.1650 | 1.1400 | 1.1650 | 1.1485 | 240,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |