Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 4,306,000 |
02 May 2024 | 1.1800 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 3,676,200 |
30 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 787,400 |
29 Apr 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 1,049,900 |
26 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 705,900 |
25 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 958,300 |
24 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
23 Apr 2024 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 2,098,900 |
22 Apr 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 2,427,100 |
19 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
18 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
17 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
11 Apr 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 651,800 |
10 Apr 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 4,127,700 |
09 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
05 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 1,099,400 |
04 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
03 Apr 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,059,200 |
02 Apr 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,173,300 |
01 Apr 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,324,500 |
29 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 1,480,100 |
28 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
27 Mar 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,901,300 |
26 Mar 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 4,169,000 |
25 Mar 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 2,332,100 |
22 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
21 Mar 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 1,131,100 |
20 Mar 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 5,814,400 |
19 Mar 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,016,600 |
18 Mar 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,702,600 |
15 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
14 Mar 2024 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 2,592,000 |
13 Mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 4,057,000 |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2700 | - |
11 Mar 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.2700 | 1,361,900 |
08 Mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.2604 | 7,005,900 |
07 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.2892 | 2,092,800 |
06 Mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.2892 | 3,207,100 |
05 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.2700 | 4,154,000 |
04 Mar 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.2892 | 6,367,500 |
01 Mar 2024 | 1.6700 | 1.6700 | 1.2900 | 1.3200 | 1.2700 | 27,310,200 |
29 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7414 | 808,700 |
28 Feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8500 | 1.7799 | 328,000 |
27 Feb 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.7607 | 638,000 |
23 Feb 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.7703 | 485,700 |
22 Feb 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8500 | 1.7799 | 539,300 |
21 Feb 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8600 | 1.7895 | 2,927,700 |
20 Feb 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8100 | 1.7414 | 2,366,100 |
19 Feb 2024 | 1.9300 | 1.9500 | 1.8700 | 1.8800 | 1.8088 | 2,211,900 |
16 Feb 2024 | 2.0200 | 2.0400 | 1.9300 | 1.9300 | 1.8569 | 2,809,800 |
15 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 1.9435 | 363,400 |
14 Feb 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0200 | 1.9435 | 904,100 |
13 Feb 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0400 | 1.9627 | 409,800 |
12 Feb 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9435 | 653,400 |
09 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.9242 | 867,100 |
08 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 1.9435 | 1,165,800 |
07 Feb 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0400 | 1.9627 | 1,013,100 |
06 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 1.9820 | 596,700 |
05 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 1.9627 | 1,184,500 |
02 Feb 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9242 | 1,410,700 |
01 Feb 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 1.9242 | 1,037,000 |
31 Jan 2024 | 2.0200 | 2.0600 | 1.9800 | 1.9900 | 1.9146 | 2,384,600 |
30 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9435 | 648,900 |
29 Jan 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0600 | 1.9820 | 963,600 |
26 Jan 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 1.9435 | 1,579,100 |
25 Jan 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 1.9820 | 662,400 |
24 Jan 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0400 | 1.9627 | 1,133,700 |
23 Jan 2024 | 2.1200 | 2.1200 | 1.9800 | 1.9900 | 1.9146 | 3,370,300 |
22 Jan 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0800 | 2.0012 | 2,432,200 |
19 Jan 2024 | 2.1400 | 2.1800 | 2.0400 | 2.0600 | 1.9820 | 8,103,700 |
18 Jan 2024 | 2.1200 | 2.2800 | 2.1200 | 2.1600 | 2.0782 | 11,756,500 |
17 Jan 2024 | 2.3200 | 2.3600 | 2.1200 | 2.1200 | 2.0397 | 14,984,500 |
16 Jan 2024 | 2.2000 | 2.3600 | 2.1400 | 2.3400 | 2.2514 | 20,266,000 |
15 Jan 2024 | 2.0800 | 2.1800 | 2.0600 | 2.1800 | 2.0974 | 11,129,500 |
12 Jan 2024 | 1.9900 | 2.0800 | 1.9700 | 2.0400 | 1.9627 | 10,045,300 |
11 Jan 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9800 | 1.9050 | 9,248,100 |
10 Jan 2024 | 1.8400 | 1.9600 | 1.8300 | 1.9600 | 1.8858 | 14,366,400 |
09 Jan 2024 | 1.7800 | 1.9000 | 1.7500 | 1.8200 | 1.7511 | 6,074,200 |
08 Jan 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7030 | 3,414,300 |
05 Jan 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7600 | 1.6933 | 6,528,500 |
04 Jan 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.6452 | 6,102,600 |
03 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6548 | 803,400 |
28 Dec 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7000 | 1.6356 | 4,017,000 |
27 Dec 2023 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6067 | 1,752,100 |
26 Dec 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6067 | 760,300 |
25 Dec 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6164 | 2,019,800 |
22 Dec 2023 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.6356 | 2,684,700 |
21 Dec 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.6452 | 955,600 |
20 Dec 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6548 | 1,338,400 |
19 Dec 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6356 | 361,400 |
18 Dec 2023 | 1.6800 | 1.7400 | 1.6700 | 1.7300 | 1.6645 | 2,669,400 |
15 Dec 2023 | 1.6900 | 1.7000 | 1.6700 | 1.6800 | 1.6164 | 1,196,900 |
14 Dec 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6164 | 612,500 |
13 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.5875 | 1,038,200 |
12 Dec 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | 1.6260 | 2,492,900 |
08 Dec 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6741 | 1,069,700 |
07 Dec 2023 | 1.8000 | 1.8100 | 1.7400 | 1.7400 | 1.6741 | 2,090,400 |
06 Dec 2023 | 1.7600 | 1.8200 | 1.7600 | 1.8100 | 1.7414 | 1,128,800 |
04 Dec 2023 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.6933 | 670,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |