Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 1,436 |
20 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 260 |
17 May 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 5,955 |
16 May 2024 | 1.9060 | 1.9240 | 1.9060 | 1.9240 | 1.9240 | 4,031 |
15 May 2024 | 1.9060 | 1.9140 | 1.9060 | 1.9120 | 1.9120 | 7,548 |
14 May 2024 | 1.9180 | 1.9180 | 1.9160 | 1.9160 | 1.9160 | 1,438 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 1.9240 | 1.9300 | 1.9240 | 1.9300 | 1.9300 | 359 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1.9400 | 1.9400 | 1.9080 | 1.9080 | 1.9080 | 1,438 |
07 May 2024 | 1.9580 | 1.9960 | 1.9580 | 1.9960 | 1.9960 | 2,211 |
03 May 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9480 | 1.9480 | 3,705 |
02 May 2024 | 1.9320 | 1.9380 | 1.9320 | 1.9380 | 1.9380 | 1,641 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 46 |
29 Apr 2024 | 1.9220 | 1.9300 | 1.9180 | 1.9300 | 1.9300 | 740 |
26 Apr 2024 | 1.8960 | 1.9241 | 1.8920 | 1.8920 | 1.8920 | 686 |
25 Apr 2024 | 1.8980 | 1.8980 | 1.8839 | 1.8839 | 1.8839 | 3,981 |
24 Apr 2024 | 1.9120 | 1.9180 | 1.9060 | 1.9060 | 1.9060 | 1,386 |
23 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 147 |
22 Apr 2024 | 1.9000 | 1.9020 | 1.8820 | 1.8820 | 1.8820 | 349 |
19 Apr 2024 | 1.8840 | 1.8840 | 1.8740 | 1.8840 | 1.8840 | 2,681 |
18 Apr 2024 | 1.8960 | 1.8980 | 1.8820 | 1.8820 | 1.8820 | 1,085 |
17 Apr 2024 | 1.8880 | 1.8900 | 1.8720 | 1.8720 | 1.8720 | 16,982 |
16 Apr 2024 | 1.8700 | 1.8708 | 1.8680 | 1.8680 | 1.8680 | 2,955 |
15 Apr 2024 | 1.9020 | 1.9120 | 1.8800 | 1.9120 | 1.9120 | 15,872 |
12 Apr 2024 | 1.9180 | 1.9280 | 1.9140 | 1.9260 | 1.9260 | 5,275 |
11 Apr 2024 | 1.9520 | 1.9680 | 1.9139 | 1.9139 | 1.9139 | 67,890 |
10 Apr 2024 | 1.9401 | 1.9780 | 1.9400 | 1.9400 | 1.9400 | 51,912 |
10 Apr 2024 | 0.14 Dividend | |||||
09 Apr 2024 | 2.1350 | 2.1350 | 2.1100 | 2.1102 | 1.9702 | 5,481 |
08 Apr 2024 | 2.1251 | 2.1252 | 2.1251 | 2.1252 | 1.9842 | 1,564 |
05 Apr 2024 | 2.1050 | 2.1200 | 2.0900 | 2.1150 | 1.9747 | 7,048 |
04 Apr 2024 | 2.0700 | 2.0800 | 2.0636 | 2.0650 | 1.9280 | 10,383 |
03 Apr 2024 | 2.0800 | 2.0850 | 2.0648 | 2.0650 | 1.9280 | 10,280 |
02 Apr 2024 | 2.0500 | 2.0550 | 2.0450 | 2.0450 | 1.9093 | 211 |
28 Mar 2024 | 2.0300 | 2.0550 | 2.0300 | 2.0424 | 1.9069 | 6,175 |
27 Mar 2024 | 1.9960 | 1.9960 | 1.9900 | 1.9900 | 1.8580 | 3,075 |
26 Mar 2024 | 1.9980 | 1.9980 | 1.9805 | 1.9960 | 1.8636 | 4,373 |
25 Mar 2024 | 1.9740 | 1.9801 | 1.9580 | 1.9800 | 1.8486 | 4,418 |
22 Mar 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.8169 | 85 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1.9058 | 1.9060 | 1.9058 | 1.9060 | 1.7795 | 343 |
18 Mar 2024 | 1.9060 | 1.9100 | 1.8800 | 1.8800 | 1.7553 | 10,636 |
15 Mar 2024 | 1.8620 | 1.8621 | 1.8620 | 1.8621 | 1.7386 | 9,581 |
14 Mar 2024 | 1.9402 | 1.9402 | 1.9402 | 1.9402 | 1.8115 | 966 |
13 Mar 2024 | 1.9720 | 1.9720 | 1.9640 | 1.9712 | 1.8404 | 7,525 |
12 Mar 2024 | 1.9680 | 1.9701 | 1.9680 | 1.9701 | 1.8394 | 768 |
11 Mar 2024 | 1.9560 | 1.9661 | 1.9560 | 1.9660 | 1.8356 | 1,328 |
08 Mar 2024 | 1.9300 | 1.9380 | 1.9260 | 1.9349 | 1.8065 | 9,942 |
07 Mar 2024 | 1.9320 | 1.9320 | 1.9201 | 1.9300 | 1.8020 | 7,425 |
06 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.7833 | 315 |
05 Mar 2024 | 1.9300 | 1.9360 | 1.9140 | 1.9182 | 1.7909 | 55,662 |
04 Mar 2024 | 1.9361 | 1.9361 | 1.9361 | 1.9361 | 1.8077 | 2,890 |
01 Mar 2024 | 1.9721 | 1.9722 | 1.9220 | 1.9220 | 1.7945 | 554 |
29 Feb 2024 | 1.9160 | 1.9302 | 1.9100 | 1.9198 | 1.7924 | 54,343 |
28 Feb 2024 | 1.9300 | 1.9360 | 1.9220 | 1.9360 | 1.8076 | 2,572 |
27 Feb 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.7814 | 1 |
26 Feb 2024 | 1.9100 | 1.9282 | 1.9020 | 1.9140 | 1.7870 | 40,413 |
23 Feb 2024 | 1.9240 | 1.9240 | 1.9160 | 1.9233 | 1.7957 | 1,979 |
22 Feb 2024 | 1.9100 | 1.9280 | 1.9040 | 1.9250 | 1.7973 | 12,204 |
21 Feb 2024 | 1.8920 | 1.9081 | 1.8840 | 1.8860 | 1.7609 | 7,909 |
20 Feb 2024 | 1.8800 | 1.8980 | 1.8740 | 1.8740 | 1.7497 | 3,372 |
19 Feb 2024 | 1.8740 | 1.8740 | 1.8560 | 1.8560 | 1.7329 | 1,602 |
16 Feb 2024 | 1.9101 | 1.9101 | 1.9101 | 1.9101 | 1.7834 | 64 |
15 Feb 2024 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | 1.7626 | 334 |
14 Feb 2024 | 1.8938 | 1.8941 | 1.8938 | 1.8941 | 1.7684 | 547 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.7311 | 239 |
09 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9140 | 1,319 |
08 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9420 | 543 |
07 Feb 2024 | 2.0351 | 2.0351 | 2.0351 | 2.0351 | 1.9001 | 698 |
06 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.9187 | 505 |
05 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 1.9187 | 500 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9047 | 4,564 |
30 Jan 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 1.9280 | 4,110 |
29 Jan 2024 | 2.0600 | 2.0601 | 2.0600 | 2.0600 | 1.9233 | 6,348 |
26 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9047 | 4,730 |
25 Jan 2024 | 2.0201 | 2.0201 | 2.0200 | 2.0200 | 1.8860 | 5,348 |
24 Jan 2024 | 2.0400 | 2.0450 | 2.0400 | 2.0450 | 1.9093 | 14,840 |
23 Jan 2024 | 2.0348 | 2.0351 | 2.0348 | 2.0350 | 1.9000 | 5,993 |
22 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8673 | 3,205 |
19 Jan 2024 | 1.9878 | 1.9880 | 1.9878 | 1.9880 | 1.8561 | 5,543 |
18 Jan 2024 | 2.0050 | 2.0050 | 1.9960 | 1.9960 | 1.8636 | 7,919 |
17 Jan 2024 | 2.0050 | 2.0101 | 2.0050 | 2.0100 | 1.8766 | 6,556 |
16 Jan 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 1.8953 | 7,497 |
15 Jan 2024 | 2.0450 | 2.0500 | 2.0399 | 2.0400 | 1.9047 | 8,618 |
12 Jan 2024 | 2.0550 | 2.0850 | 2.0550 | 2.0600 | 1.9233 | 14,862 |
11 Jan 2024 | 2.0850 | 2.0850 | 2.0500 | 2.0500 | 1.9140 | 6,921 |
10 Jan 2024 | 2.0651 | 2.0651 | 2.0650 | 2.0650 | 1.9280 | 72 |
09 Jan 2024 | 2.0750 | 2.0999 | 2.0750 | 2.0999 | 1.9606 | 917 |
08 Jan 2024 | 2.0700 | 2.0700 | 2.0651 | 2.0651 | 1.9281 | 5,188 |
05 Jan 2024 | 2.0450 | 2.0700 | 2.0450 | 2.0599 | 1.9232 | 6,847 |
04 Jan 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0452 | 1.9095 | 13,898 |
03 Jan 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.8581 | 1,425 |
02 Jan 2024 | 2.0150 | 2.0150 | 2.0001 | 2.0001 | 1.8674 | 2,296 |
29 Dec 2023 | 1.9860 | 1.9940 | 1.9720 | 1.9840 | 1.8524 | 7,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |