Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 50,100 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 800 |
18 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
17 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
16 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,100 |
15 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
12 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 400 |
11 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 400 |
10 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 100 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
08 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
04 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 2,500 |
01 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
28 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 200 |
27 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
22 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
21 Mar 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 900 |
20 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
18 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 500 |
15 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 6,300 |
14 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
13 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 6,500 |
12 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
11 Mar 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 1,500 |
08 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
07 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
06 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
05 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
04 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 2,000 |
01 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
29 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 100 |
28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
27 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 100 |
26 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
23 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
20 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
16 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
15 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
14 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
12 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
09 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
08 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 700 |
07 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
06 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
05 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
02 Feb 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 800 |
01 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
31 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
30 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
29 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
26 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
25 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
24 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
23 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
22 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
19 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
18 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
17 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,200 |
16 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
12 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
11 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
10 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
09 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
08 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
05 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 200 |
04 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
03 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
02 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
29 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
28 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
27 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
26 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
22 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
21 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
20 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
19 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 100 |
18 Dec 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 1,800 |
15 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 1,200 |
14 Dec 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 700 |
13 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,200 |
12 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 8,700 |
11 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
08 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
07 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 4,100 |
06 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
06 Dec 2023 | 0.109 Dividend | |||||
05 Dec 2023 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.7910 | 2,600 |
04 Dec 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.8193 | 4,000 |
01 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8853 | 6,400 |
30 Nov 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8664 | 600 |
29 Nov 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7156 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |