Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.850 | 1.850 | 1.740 | 1.800 | 1.800 | 3,237,000 |
02 May 2024 | 1.800 | 1.840 | 1.770 | 1.800 | 1.800 | 2,705,000 |
30 Apr 2024 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 2,864,000 |
29 Apr 2024 | 1.830 | 1.860 | 1.780 | 1.840 | 1.840 | 5,752,000 |
26 Apr 2024 | 1.700 | 1.820 | 1.690 | 1.810 | 1.810 | 11,839,000 |
25 Apr 2024 | 1.730 | 1.780 | 1.690 | 1.700 | 1.700 | 4,624,000 |
24 Apr 2024 | 1.720 | 1.740 | 1.680 | 1.730 | 1.730 | 22,258,000 |
23 Apr 2024 | 1.680 | 1.690 | 1.660 | 1.690 | 1.690 | 1,373,000 |
22 Apr 2024 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 2,507,000 |
19 Apr 2024 | 1.660 | 1.720 | 1.660 | 1.700 | 1.700 | 1,753,000 |
18 Apr 2024 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 1,779,605 |
17 Apr 2024 | 1.680 | 1.700 | 1.650 | 1.700 | 1.700 | 1,153,000 |
16 Apr 2024 | 1.710 | 1.710 | 1.640 | 1.660 | 1.660 | 2,251,000 |
15 Apr 2024 | 1.690 | 1.740 | 1.680 | 1.720 | 1.720 | 1,588,957 |
12 Apr 2024 | 1.780 | 1.800 | 1.700 | 1.720 | 1.720 | 2,516,000 |
11 Apr 2024 | 1.760 | 1.820 | 1.750 | 1.800 | 1.800 | 1,555,000 |
10 Apr 2024 | 1.730 | 1.790 | 1.720 | 1.770 | 1.770 | 2,420,760 |
09 Apr 2024 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 1,401,000 |
08 Apr 2024 | 1.760 | 1.760 | 1.690 | 1.700 | 1.700 | 1,522,760 |
05 Apr 2024 | 1.810 | 1.810 | 1.680 | 1.680 | 1.680 | 1,125,000 |
03 Apr 2024 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 943,000 |
02 Apr 2024 | 1.790 | 1.850 | 1.790 | 1.800 | 1.800 | 1,662,000 |
28 Mar 2024 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 662,000 |
27 Mar 2024 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 1,059,500 |
26 Mar 2024 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 1,790,500 |
25 Mar 2024 | 1.840 | 1.840 | 1.800 | 1.810 | 1.810 | 1,787,000 |
22 Mar 2024 | 1.890 | 1.890 | 1.820 | 1.840 | 1.840 | 2,381,000 |
21 Mar 2024 | 1.890 | 1.890 | 1.820 | 1.860 | 1.860 | 1,514,000 |
20 Mar 2024 | 1.790 | 1.890 | 1.780 | 1.870 | 1.870 | 2,169,000 |
19 Mar 2024 | 1.770 | 1.800 | 1.740 | 1.780 | 1.780 | 1,770,000 |
18 Mar 2024 | 1.730 | 1.770 | 1.700 | 1.770 | 1.770 | 1,802,916 |
15 Mar 2024 | 1.770 | 1.770 | 1.700 | 1.720 | 1.720 | 6,033,916 |
14 Mar 2024 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 1,441,000 |
13 Mar 2024 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 1,096,000 |
12 Mar 2024 | 1.740 | 1.830 | 1.730 | 1.820 | 1.820 | 3,132,000 |
11 Mar 2024 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 1,064,000 |
08 Mar 2024 | 1.700 | 1.760 | 1.700 | 1.730 | 1.730 | 2,069,000 |
07 Mar 2024 | 1.700 | 1.720 | 1.660 | 1.690 | 1.690 | 1,006,000 |
06 Mar 2024 | 1.660 | 1.720 | 1.620 | 1.690 | 1.690 | 1,914,000 |
05 Mar 2024 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 3,133,000 |
04 Mar 2024 | 1.710 | 1.710 | 1.660 | 1.670 | 1.670 | 2,724,000 |
01 Mar 2024 | 1.740 | 1.740 | 1.710 | 1.710 | 1.710 | 1,052,000 |
29 Feb 2024 | 1.730 | 1.770 | 1.710 | 1.710 | 1.710 | 5,161,000 |
28 Feb 2024 | 1.780 | 1.790 | 1.730 | 1.730 | 1.730 | 1,592,000 |
27 Feb 2024 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 1,416,000 |
26 Feb 2024 | 1.790 | 1.810 | 1.750 | 1.790 | 1.790 | 753,000 |
23 Feb 2024 | 1.800 | 1.810 | 1.750 | 1.780 | 1.780 | 2,621,000 |
22 Feb 2024 | 1.780 | 1.800 | 1.750 | 1.790 | 1.790 | 1,946,000 |
21 Feb 2024 | 1.760 | 1.840 | 1.750 | 1.790 | 1.790 | 2,195,998 |
20 Feb 2024 | 1.770 | 1.770 | 1.710 | 1.760 | 1.760 | 789,000 |
19 Feb 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 1,043,000 |
16 Feb 2024 | 1.720 | 1.800 | 1.720 | 1.790 | 1.790 | 1,610,500 |
15 Feb 2024 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 1,677,000 |
14 Feb 2024 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 1,194,500 |
09 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
08 Feb 2024 | 1.750 | 1.800 | 1.730 | 1.740 | 1.740 | 1,765,000 |
07 Feb 2024 | 1.790 | 1.790 | 1.720 | 1.730 | 1.730 | 879,000 |
06 Feb 2024 | 1.710 | 1.780 | 1.710 | 1.750 | 1.750 | 2,315,000 |
05 Feb 2024 | 1.720 | 1.730 | 1.640 | 1.710 | 1.710 | 2,451,000 |
02 Feb 2024 | 1.820 | 1.830 | 1.730 | 1.750 | 1.750 | 2,904,000 |
01 Feb 2024 | 1.800 | 1.830 | 1.770 | 1.800 | 1.800 | 2,986,000 |
31 Jan 2024 | 1.790 | 1.820 | 1.770 | 1.800 | 1.800 | 2,479,000 |
30 Jan 2024 | 1.800 | 1.840 | 1.770 | 1.810 | 1.810 | 2,084,000 |
29 Jan 2024 | 1.840 | 1.850 | 1.800 | 1.820 | 1.820 | 3,416,000 |
26 Jan 2024 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 4,533,000 |
25 Jan 2024 | 1.790 | 1.840 | 1.780 | 1.820 | 1.820 | 4,813,000 |
24 Jan 2024 | 1.730 | 1.810 | 1.690 | 1.790 | 1.790 | 4,600,000 |
23 Jan 2024 | 1.690 | 1.740 | 1.680 | 1.700 | 1.700 | 2,775,000 |
22 Jan 2024 | 1.790 | 1.790 | 1.680 | 1.680 | 1.680 | 1,528,208 |
19 Jan 2024 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 2,482,000 |
18 Jan 2024 | 1.880 | 1.920 | 1.790 | 1.800 | 1.800 | 4,785,000 |
17 Jan 2024 | 2.060 | 2.060 | 1.900 | 1.920 | 1.920 | 3,859,500 |
16 Jan 2024 | 2.070 | 2.110 | 2.040 | 2.060 | 2.060 | 3,395,000 |
15 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
12 Jan 2024 | 2.070 | 2.100 | 2.060 | 2.090 | 2.090 | 2,705,000 |
11 Jan 2024 | 2.020 | 2.080 | 2.020 | 2.070 | 2.070 | 2,432,000 |
10 Jan 2024 | 2.020 | 2.060 | 1.990 | 2.030 | 2.030 | 1,732,000 |
09 Jan 2024 | 2.080 | 2.110 | 2.030 | 2.030 | 2.030 | 801,000 |
08 Jan 2024 | 2.080 | 2.100 | 2.020 | 2.080 | 2.080 | 3,875,000 |
05 Jan 2024 | 2.120 | 2.150 | 2.090 | 2.110 | 2.110 | 1,683,000 |
04 Jan 2024 | 2.130 | 2.150 | 2.110 | 2.120 | 2.120 | 861,000 |
03 Jan 2024 | 2.140 | 2.190 | 2.100 | 2.140 | 2.140 | 4,392,000 |
02 Jan 2024 | 2.150 | 2.160 | 2.100 | 2.150 | 2.150 | 3,554,000 |
29 Dec 2023 | 2.240 | 2.240 | 2.050 | 2.140 | 2.140 | 4,829,000 |
28 Dec 2023 | 2.010 | 2.260 | 1.920 | 2.240 | 2.240 | 25,041,000 |
28 Dec 2023 | 0.5 Dividend | |||||
27 Dec 2023 | 2.510 | 2.540 | 2.380 | 2.500 | 2.000 | 7,146,000 |
22 Dec 2023 | 2.600 | 2.610 | 2.500 | 2.510 | 2.008 | 3,446,000 |
21 Dec 2023 | 2.550 | 2.620 | 2.540 | 2.580 | 2.064 | 3,219,000 |
20 Dec 2023 | 2.530 | 2.590 | 2.520 | 2.570 | 2.056 | 2,911,000 |
19 Dec 2023 | 2.490 | 2.530 | 2.480 | 2.530 | 2.024 | 3,740,000 |
18 Dec 2023 | 2.540 | 2.560 | 2.490 | 2.530 | 2.024 | 2,247,000 |
15 Dec 2023 | 2.370 | 2.560 | 2.370 | 2.540 | 2.032 | 17,785,000 |
14 Dec 2023 | 2.310 | 2.370 | 2.310 | 2.350 | 1.880 | 1,190,000 |
13 Dec 2023 | 2.260 | 2.350 | 2.260 | 2.310 | 1.848 | 3,360,000 |
12 Dec 2023 | 2.230 | 2.300 | 2.220 | 2.290 | 1.832 | 1,246,000 |
11 Dec 2023 | 2.260 | 2.260 | 2.210 | 2.220 | 1.776 | 2,761,000 |
08 Dec 2023 | 2.290 | 2.360 | 2.260 | 2.260 | 1.808 | 3,948,500 |
07 Dec 2023 | 2.280 | 2.330 | 2.220 | 2.330 | 1.864 | 3,029,000 |
06 Dec 2023 | 2.270 | 2.290 | 2.220 | 2.280 | 1.824 | 6,321,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |