Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.3050 | 1.3050 | 1.2750 | 1.2900 | 1.2900 | 15,192 |
May 02, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3050 | 1.3050 | 8,890 |
Apr 30, 2024 | 1.3100 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 13,561 |
Apr 29, 2024 | 1.2900 | 1.3250 | 1.2900 | 1.3100 | 1.3100 | 8,166 |
Apr 26, 2024 | 1.3150 | 1.3150 | 1.2900 | 1.2900 | 1.2900 | 9,879 |
Apr 25, 2024 | 1.3250 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 14,026 |
Apr 24, 2024 | 1.3150 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 69,158 |
Apr 23, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3150 | 1.3150 | 884,937 |
Apr 22, 2024 | 1.2900 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 23,811 |
Apr 19, 2024 | 1.2850 | 1.2950 | 1.2700 | 1.2900 | 1.2900 | 5,480 |
Apr 18, 2024 | 1.2950 | 1.2950 | 1.2750 | 1.2850 | 1.2850 | 10,296 |
Apr 17, 2024 | 1.2550 | 1.3150 | 1.2550 | 1.2600 | 1.2600 | 36,061 |
Apr 16, 2024 | 1.2750 | 1.2750 | 1.2550 | 1.2550 | 1.2550 | 13,198 |
Apr 15, 2024 | 1.2950 | 1.2950 | 1.2750 | 1.2750 | 1.2750 | 16,922 |
Apr 12, 2024 | 1.2900 | 1.3150 | 1.2650 | 1.2950 | 1.2950 | 5,462 |
Apr 11, 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2900 | 1.2900 | 8,658 |
Apr 10, 2024 | 1.2800 | 1.3150 | 1.2700 | 1.3000 | 1.3000 | 5,488 |
Apr 09, 2024 | 1.2900 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 35,568 |
Apr 08, 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2700 | 1.2700 | 24,698 |
Apr 05, 2024 | 1.3050 | 1.3150 | 1.2700 | 1.2900 | 1.2900 | 24,915 |
Apr 04, 2024 | 1.2950 | 1.3050 | 1.2850 | 1.2950 | 1.2950 | 32,898 |
Apr 03, 2024 | 1.3050 | 1.3300 | 1.2850 | 1.3000 | 1.3000 | 23,513 |
Apr 02, 2024 | 1.3000 | 1.3350 | 1.2800 | 1.3050 | 1.3050 | 15,559 |
Mar 28, 2024 | 1.3000 | 1.3200 | 1.2550 | 1.3200 | 1.3200 | 34,971 |
Mar 28, 2024 | 0.07 Dividend | |||||
Mar 27, 2024 | 1.3400 | 1.3650 | 1.3200 | 1.3600 | 1.2900 | 39,446 |
Mar 26, 2024 | 1.3150 | 1.3300 | 1.3100 | 1.3250 | 1.2568 | 39,980 |
Mar 25, 2024 | 1.2850 | 1.3100 | 1.2850 | 1.3100 | 1.2426 | 35,151 |
Mar 22, 2024 | 1.3400 | 1.3450 | 1.2100 | 1.2900 | 1.2236 | 253,719 |
Mar 21, 2024 | 1.3400 | 1.3450 | 1.2700 | 1.3400 | 1.2710 | 63,403 |
Mar 20, 2024 | 1.3400 | 1.3400 | 1.3250 | 1.3400 | 1.2710 | 8,697 |
Mar 19, 2024 | 1.3300 | 1.3450 | 1.3100 | 1.3300 | 1.2615 | 36,383 |
Mar 18, 2024 | 1.3300 | 1.3350 | 1.3300 | 1.3300 | 1.2615 | 16,328 |
Mar 15, 2024 | 1.3200 | 1.3450 | 1.3200 | 1.3300 | 1.2615 | 17,849 |
Mar 14, 2024 | 1.3200 | 1.3350 | 1.3200 | 1.3200 | 1.2521 | 12,497 |
Mar 13, 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3150 | 1.2473 | 37,293 |
Mar 12, 2024 | 1.3250 | 1.3500 | 1.3100 | 1.3200 | 1.2521 | 29,824 |
Mar 11, 2024 | 1.3250 | 1.3500 | 1.3200 | 1.3250 | 1.2568 | 10,391 |
Mar 08, 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3250 | 1.2568 | 6,710 |
Mar 07, 2024 | 1.3500 | 1.3500 | 1.3150 | 1.3200 | 1.2521 | 22,298 |
Mar 06, 2024 | 1.3500 | 1.3550 | 1.3200 | 1.3500 | 1.2805 | 28,467 |
Mar 05, 2024 | 1.3500 | 1.3500 | 1.3250 | 1.3400 | 1.2710 | 3,848 |
Mar 04, 2024 | 1.3250 | 1.3650 | 1.3250 | 1.3350 | 1.2663 | 12,745 |
Mar 01, 2024 | 1.3650 | 1.3950 | 1.3300 | 1.3500 | 1.2805 | 15,225 |
Feb 29, 2024 | 1.3600 | 1.3950 | 1.3450 | 1.3650 | 1.2947 | 22,322 |
Feb 28, 2024 | 1.3250 | 1.3700 | 1.3250 | 1.3600 | 1.2900 | 18,668 |
Feb 27, 2024 | 1.3150 | 1.3900 | 1.3150 | 1.3250 | 1.2568 | 54,561 |
Feb 26, 2024 | 1.3350 | 1.3350 | 1.3200 | 1.3250 | 1.2568 | 10,921 |
Feb 23, 2024 | 1.3100 | 1.3350 | 1.2800 | 1.3200 | 1.2521 | 60,209 |
Feb 22, 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3100 | 1.2426 | 29,665 |
Feb 21, 2024 | 1.3300 | 1.3500 | 1.3050 | 1.3350 | 1.2663 | 15,260 |
Feb 20, 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.2615 | 26,629 |
Feb 19, 2024 | 1.3900 | 1.4000 | 1.3200 | 1.3700 | 1.2995 | 38,724 |
Feb 16, 2024 | 1.3800 | 1.3900 | 1.3750 | 1.3900 | 1.3185 | 12,878 |
Feb 15, 2024 | 1.4200 | 1.4200 | 1.3550 | 1.4100 | 1.3374 | 37,081 |
Feb 14, 2024 | 1.3700 | 1.4200 | 1.3300 | 1.4200 | 1.3469 | 64,236 |
Feb 13, 2024 | 1.3550 | 1.3950 | 1.3500 | 1.3900 | 1.3185 | 81,070 |
Feb 12, 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.2805 | 76,643 |
Feb 09, 2024 | 1.2750 | 1.3400 | 1.2750 | 1.3200 | 1.2521 | 146,195 |
Feb 08, 2024 | 1.1900 | 1.2700 | 1.1900 | 1.2450 | 1.1809 | 209,714 |
Feb 07, 2024 | 1.1800 | 1.1850 | 1.1400 | 1.1850 | 1.1240 | 44,761 |
Feb 06, 2024 | 1.1700 | 1.1750 | 1.1500 | 1.1750 | 1.1145 | 5,195 |
Feb 05, 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1700 | 1.1098 | 2,984 |
Feb 02, 2024 | 1.1800 | 1.2250 | 1.1750 | 1.1900 | 1.1288 | 9,901 |
Feb 01, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1193 | 20,571 |
Jan 31, 2024 | 1.1600 | 1.1750 | 1.1550 | 1.1700 | 1.1098 | 13,812 |
Jan 30, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1400 | 1.0813 | 11,987 |
Jan 29, 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.0908 | 11,628 |
Jan 26, 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1500 | 1.0908 | 26,722 |
Jan 25, 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.0766 | 15,089 |
Jan 24, 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1450 | 1.0861 | 2,814 |
Jan 23, 2024 | 1.1550 | 1.1600 | 1.1400 | 1.1500 | 1.0908 | 18,080 |
Jan 22, 2024 | 1.1500 | 1.1950 | 1.1500 | 1.1600 | 1.1003 | 5,220 |
Jan 19, 2024 | 1.1450 | 1.1650 | 1.1400 | 1.1450 | 1.0861 | 15,294 |
Jan 18, 2024 | 1.1400 | 1.1450 | 1.1300 | 1.1450 | 1.0861 | 15,280 |
Jan 17, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1450 | 1.0861 | 45,819 |
Jan 16, 2024 | 1.1750 | 1.1900 | 1.1750 | 1.1800 | 1.1193 | 7,484 |
Jan 15, 2024 | 1.1800 | 1.1900 | 1.1750 | 1.1750 | 1.1145 | 11,101 |
Jan 12, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1750 | 1.1145 | 23,457 |
Jan 11, 2024 | 1.2000 | 1.2050 | 1.1800 | 1.1850 | 1.1240 | 6,962 |
Jan 10, 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2050 | 1.1430 | 5,077 |
Jan 09, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.1382 | 52,056 |
Jan 08, 2024 | 1.2250 | 1.2450 | 1.2000 | 1.2150 | 1.1525 | 27,916 |
Jan 05, 2024 | 1.2000 | 1.2350 | 1.1900 | 1.2250 | 1.1619 | 33,216 |
Jan 04, 2024 | 1.2450 | 1.2650 | 1.2000 | 1.2150 | 1.1525 | 33,530 |
Jan 03, 2024 | 1.2200 | 1.2350 | 1.1950 | 1.2200 | 1.1572 | 22,995 |
Jan 02, 2024 | 1.2250 | 1.2250 | 1.1950 | 1.2200 | 1.1572 | 37,623 |
Dec 29, 2023 | 1.2400 | 1.2450 | 1.2200 | 1.2200 | 1.1572 | 32,245 |
Dec 28, 2023 | 1.2300 | 1.2450 | 1.1950 | 1.2350 | 1.1714 | 10,468 |
Dec 27, 2023 | 1.2650 | 1.2700 | 1.2250 | 1.2450 | 1.1809 | 20,946 |
Dec 22, 2023 | 1.2600 | 1.2850 | 1.2350 | 1.2600 | 1.1951 | 6,659 |
Dec 21, 2023 | 1.2800 | 1.2800 | 1.2400 | 1.2650 | 1.1999 | 11,246 |
Dec 20, 2023 | 1.2750 | 1.2750 | 1.2450 | 1.2600 | 1.1951 | 2,684 |
Dec 19, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2750 | 1.2094 | 16,900 |
Dec 18, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2550 | 1.1904 | 26,895 |
Dec 15, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.1762 | 22,395 |
Dec 14, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.1477 | 39,157 |
Dec 13, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1098 | 14,051 |
Dec 12, 2023 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.0908 | 6,738 |
Dec 11, 2023 | 1.1550 | 1.1600 | 1.1500 | 1.1500 | 1.0908 | 27,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |