Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1,500 |
16 May 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
15 May 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
14 May 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
13 May 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | - |
10 May 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
09 May 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
08 May 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
07 May 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
06 May 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
03 May 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
02 May 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
30 Apr 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
29 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
26 Apr 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
25 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
24 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
23 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
22 Apr 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
19 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,500 |
18 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
18 Apr 2024 | 0.03 Dividend | |||||
17 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.1960 | - |
16 Apr 2024 | 1.2510 | 1.2860 | 1.2510 | 1.2860 | 1.2545 | - |
15 Apr 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2565 | - |
12 Apr 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2604 | - |
11 Apr 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.2721 | - |
10 Apr 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2272 | - |
09 Apr 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2204 | - |
08 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2214 | - |
05 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2145 | - |
04 Apr 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2087 | - |
03 Apr 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2028 | - |
02 Apr 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2184 | - |
28 Mar 2024 | 1.2430 | 1.2430 | 1.2430 | 1.2430 | 1.2126 | - |
27 Mar 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2058 | - |
26 Mar 2024 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.1955 | - |
25 Mar 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2004 | - |
22 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1804 | - |
21 Mar 2024 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2067 | - |
20 Mar 2024 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.1809 | - |
19 Mar 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1755 | - |
18 Mar 2024 | 1.2145 | 1.2145 | 1.2145 | 1.2145 | 1.1848 | - |
15 Mar 2024 | 1.2185 | 1.2185 | 1.2185 | 1.2185 | 1.1887 | - |
14 Mar 2024 | 1.2445 | 1.2445 | 1.2445 | 1.2445 | 1.2140 | - |
13 Mar 2024 | 1.2635 | 1.2635 | 1.2635 | 1.2635 | 1.2326 | - |
12 Mar 2024 | 1.2565 | 1.2565 | 1.2565 | 1.2565 | 1.2258 | - |
11 Mar 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2189 | - |
08 Mar 2024 | 1.2830 | 1.2830 | 1.2830 | 1.2830 | 1.2516 | - |
07 Mar 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2301 | - |
06 Mar 2024 | 1.2375 | 1.2375 | 1.2375 | 1.2375 | 1.2072 | - |
05 Mar 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2170 | - |
04 Mar 2024 | 1.2795 | 1.2795 | 1.2795 | 1.2795 | 1.2482 | - |
01 Mar 2024 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | 1.2775 | - |
29 Feb 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2116 | - |
28 Feb 2024 | 1.2405 | 1.2405 | 1.2405 | 1.2405 | 1.2101 | - |
27 Feb 2024 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | 1.2501 | - |
26 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2194 | - |
23 Feb 2024 | 1.3485 | 1.3485 | 1.3485 | 1.3485 | 1.3155 | - |
22 Feb 2024 | 1.3385 | 1.3385 | 1.3385 | 1.3385 | 1.3057 | - |
21 Feb 2024 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3179 | - |
20 Feb 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3243 | - |
19 Feb 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3262 | - |
16 Feb 2024 | 1.3225 | 1.3225 | 1.3225 | 1.3225 | 1.2901 | - |
15 Feb 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.2809 | - |
14 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2243 | - |
13 Feb 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2672 | - |
12 Feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2253 | - |
09 Feb 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2340 | - |
08 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2292 | - |
07 Feb 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.2770 | - |
06 Feb 2024 | 1.2995 | 1.2995 | 1.2995 | 1.2995 | 1.2677 | - |
05 Feb 2024 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.2706 | - |
02 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3023 | - |
01 Feb 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.3018 | - |
31 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3209 | - |
30 Jan 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.3457 | - |
29 Jan 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3360 | - |
26 Jan 2024 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | 1.3350 | - |
25 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3560 | - |
24 Jan 2024 | 1.3875 | 1.3875 | 1.3875 | 1.3875 | 1.3535 | - |
23 Jan 2024 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | 1.3077 | - |
22 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2779 | - |
19 Jan 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3009 | - |
18 Jan 2024 | 1.3395 | 1.3395 | 1.3395 | 1.3395 | 1.3067 | - |
17 Jan 2024 | 1.3255 | 1.3255 | 1.3255 | 1.3255 | 1.2931 | - |
16 Jan 2024 | 1.3405 | 1.3405 | 1.3405 | 1.3405 | 1.3077 | - |
15 Jan 2024 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | 1.3399 | - |
12 Jan 2024 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | 1.3399 | - |
11 Jan 2024 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | 1.3594 | - |
10 Jan 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3540 | - |
09 Jan 2024 | 1.3865 | 1.3865 | 1.3865 | 1.3865 | 1.3526 | - |
08 Jan 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3443 | - |
05 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3609 | - |
04 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3814 | - |
03 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4009 | - |
02 Jan 2024 | 1.4155 | 1.4155 | 1.4155 | 1.4155 | 1.3809 | - |
29 Dec 2023 | 1.4340 | 1.4340 | 1.4200 | 1.4200 | 1.3853 | - |
28 Dec 2023 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4116 | - |
27 Dec 2023 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4106 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |