Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1,900 |
07 May 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
06 May 2024 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | - |
03 May 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
02 May 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
30 Apr 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
29 Apr 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
26 Apr 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
25 Apr 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | - |
24 Apr 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
23 Apr 2024 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
22 Apr 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
19 Apr 2024 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | - |
18 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
17 Apr 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
16 Apr 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
15 Apr 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
12 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
11 Apr 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
10 Apr 2024 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | - |
09 Apr 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
08 Apr 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
05 Apr 2024 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
04 Apr 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
03 Apr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
02 Apr 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
28 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
28 Mar 2024 | 0.0479 Dividend | |||||
27 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
26 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
25 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
22 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
21 Mar 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
20 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5531 | - |
19 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
18 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
15 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6065 | - |
14 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
13 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
12 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
11 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
08 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5580 | - |
07 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5774 | - |
06 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5822 | - |
05 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
04 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
01 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
29 Feb 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5289 | - |
28 Feb 2024 | 1.6350 | 1.6350 | 1.5750 | 1.5750 | 1.5289 | 1,900 |
27 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
26 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
23 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
22 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
21 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
20 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
19 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
16 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
15 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
14 Feb 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
13 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6842 | - |
12 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6696 | - |
09 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
08 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6890 | - |
07 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
06 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
05 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6696 | - |
02 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
01 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6842 | - |
31 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6793 | - |
30 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6502 | - |
29 Jan 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
26 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
25 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6453 | - |
24 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
23 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
22 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
19 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
18 Jan 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
17 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
16 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
15 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
12 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
11 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
10 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
09 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6793 | - |
08 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6259 | - |
05 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
04 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
02 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6211 | - |
29 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
28 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
27 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
22 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
21 Dec 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
20 Dec 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6259 | - |
19 Dec 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6259 | - |
18 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
15 Dec 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6259 | - |
14 Dec 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6211 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |