Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.9230 | 1.9280 | 1.9040 | 1.9220 | 1.9220 | 6,301 |
25 Jul 2024 | 1.9155 | 1.9390 | 1.8940 | 1.9350 | 1.9350 | 1,408 |
24 Jul 2024 | 1.8900 | 1.9180 | 1.9180 | 1.9220 | 1.9220 | 38 |
23 Jul 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | - |
22 Jul 2024 | 1.8960 | 1.8960 | 1.8840 | 1.9005 | 1.9005 | 18,232 |
22 Jul 2024 | 0.1188 Dividend | |||||
19 Jul 2024 | 1.9845 | 1.9950 | 1.9740 | 1.9825 | 1.8637 | 8,840 |
18 Jul 2024 | 1.9890 | 1.9920 | 1.9660 | 1.9850 | 1.8661 | 1,256 |
17 Jul 2024 | 1.9650 | 1.9850 | 1.9530 | 1.9715 | 1.8534 | 2,005,799 |
16 Jul 2024 | 1.9655 | 1.9760 | 1.9530 | 1.9595 | 1.8421 | 2,325 |
15 Jul 2024 | 2.0045 | 2.0100 | 1.9600 | 1.9945 | 1.8750 | 82,232 |
12 Jul 2024 | 2.0080 | 2.0340 | 1.9940 | 2.0200 | 1.8990 | 2,392 |
11 Jul 2024 | 1.9965 | 2.0160 | 1.9900 | 2.0275 | 1.9060 | 2,315 |
10 Jul 2024 | 1.9770 | 2.0060 | 1.9960 | 2.0000 | 1.8802 | 217 |
09 Jul 2024 | 1.9730 | 1.9900 | 1.9670 | 1.9790 | 1.8604 | 2,338,821 |
08 Jul 2024 | 1.9945 | 2.0120 | 1.9711 | 1.9930 | 1.8736 | 142,602 |
05 Jul 2024 | 1.9755 | 2.0020 | 1.9910 | 1.9790 | 1.8604 | 931 |
04 Jul 2024 | 1.9595 | 1.9720 | 1.9550 | 1.9555 | 1.8383 | 407 |
03 Jul 2024 | 1.9280 | 1.9530 | 1.9340 | 1.9580 | 1.8407 | 6,001,962 |
02 Jul 2024 | 1.9595 | 1.9440 | 1.9160 | 1.9115 | 1.7970 | 3,266 |
01 Jul 2024 | 1.9370 | 1.9890 | 1.9530 | 1.9755 | 1.8571 | 537 |
28 Jun 2024 | 1.9770 | 1.9710 | 1.9390 | 1.9695 | 1.8515 | 2,048 |
27 Jun 2024 | 1.9750 | 1.9900 | 1.9640 | 1.9715 | 1.8534 | 2,637 |
26 Jun 2024 | 1.9805 | 1.9860 | 1.9570 | 1.9670 | 1.8491 | 5,138 |
25 Jun 2024 | 1.9615 | 2.0000 | 1.9630 | 1.9930 | 1.8736 | 2,440 |
24 Jun 2024 | 1.9405 | 1.9670 | 1.9250 | 1.9615 | 1.8440 | 11,942 |
21 Jun 2024 | 1.9260 | 1.9510 | 1.9210 | 1.9445 | 1.8280 | 6,567 |
20 Jun 2024 | 1.8990 | 1.9450 | 1.9200 | 1.9185 | 1.8035 | 2,487 |
19 Jun 2024 | 1.8920 | 1.9100 | 1.8940 | 1.9005 | 1.7866 | 1,054 |
18 Jun 2024 | 1.8605 | 1.8930 | 1.8830 | 1.8715 | 1.7594 | 5,696 |
17 Jun 2024 | 1.8655 | 1.8680 | 1.8600 | 1.8635 | 1.7518 | 2,646 |
14 Jun 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.7866 | - |
13 Jun 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.7866 | - |
12 Jun 2024 | 1.8775 | 1.9000 | 1.8760 | 1.9005 | 1.7866 | 572 |
11 Jun 2024 | 1.9125 | 1.9230 | 1.8690 | 1.8830 | 1.7702 | 69,407 |
10 Jun 2024 | 1.8980 | 1.9160 | 1.8920 | 1.9005 | 1.7866 | 11,915 |
07 Jun 2024 | 1.9455 | 1.9590 | 1.9120 | 1.9135 | 1.7988 | 2,541 |
06 Jun 2024 | 1.9515 | 1.9640 | 1.9370 | 1.9535 | 1.8364 | 285 |
05 Jun 2024 | 1.9390 | 1.9690 | 1.9370 | 1.9710 | 1.8529 | 2,847 |
04 Jun 2024 | 1.9200 | 1.9390 | 1.8710 | 1.9125 | 1.7979 | 3,047 |
03 Jun 2024 | 1.8820 | 1.9200 | 1.8920 | 1.9075 | 1.7932 | 2,315 |
31 May 2024 | 1.8840 | 1.8860 | 1.8700 | 1.8715 | 1.7594 | 24,384 |
30 May 2024 | 1.8365 | 1.8800 | 1.8300 | 1.8665 | 1.7547 | 8,071 |
29 May 2024 | 1.8635 | 1.8710 | 1.8380 | 1.8450 | 1.7344 | 5,470 |
28 May 2024 | 1.8695 | 1.8740 | 1.8540 | 1.8695 | 1.7575 | 5,580 |
24 May 2024 | 1.8345 | 1.8180 | 1.7730 | 1.8090 | 1.7006 | 16,435 |
23 May 2024 | 1.8705 | 1.8620 | 1.8300 | 1.8550 | 1.7438 | 12,537 |
22 May 2024 | 1.8605 | 1.8800 | 1.8410 | 1.8775 | 1.7650 | 16,966 |
21 May 2024 | 1.9045 | 1.9030 | 1.8510 | 1.8580 | 1.7467 | 14,264 |
20 May 2024 | 1.8615 | 1.9080 | 1.8660 | 1.8930 | 1.7796 | 11,245 |
17 May 2024 | 1.9005 | 1.8740 | 1.8490 | 1.8440 | 1.7335 | 6,165 |
16 May 2024 | 1.8820 | 1.9010 | 1.8380 | 1.8850 | 1.7720 | 44,160 |
15 May 2024 | 1.8605 | 1.9000 | 1.8470 | 1.8685 | 1.7565 | 5,906 |
14 May 2024 | 1.8460 | 1.8570 | 1.8420 | 1.8490 | 1.7382 | 3,106 |
13 May 2024 | 1.8400 | 1.8510 | 1.8280 | 1.8460 | 1.7354 | 18,399 |
10 May 2024 | 1.8120 | 1.8600 | 1.8270 | 1.8410 | 1.7307 | 16,114 |
09 May 2024 | 1.7945 | 1.8200 | 1.7950 | 1.8170 | 1.7081 | 9,154 |
08 May 2024 | 1.8430 | 1.8410 | 1.7780 | 1.7780 | 1.6715 | 2,576 |
07 May 2024 | 1.8980 | 1.8920 | 1.8010 | 1.8335 | 1.7236 | 102,865 |
03 May 2024 | 1.8930 | 1.9120 | 1.8770 | 1.8785 | 1.7659 | 6,562 |
02 May 2024 | 1.8840 | 1.9180 | 1.8740 | 1.9105 | 1.7960 | 766 |
01 May 2024 | 1.8765 | 1.8765 | 1.8765 | 1.8765 | 1.7641 | - |
30 Apr 2024 | 1.8860 | 1.9130 | 1.8780 | 1.8765 | 1.7641 | 17,264 |
29 Apr 2024 | 1.8305 | 1.9040 | 1.8300 | 1.8850 | 1.7720 | 1,728 |
26 Apr 2024 | 1.8365 | 1.8350 | 1.8220 | 1.8255 | 1.7161 | 8,633 |
25 Apr 2024 | 1.8305 | 1.8430 | 1.8170 | 1.8325 | 1.7227 | 7,539 |
24 Apr 2024 | 1.8295 | 1.8450 | 1.8230 | 1.8410 | 1.7307 | 3,353 |
23 Apr 2024 | 1.7965 | 1.8330 | 1.7890 | 1.8215 | 1.7123 | 572 |
22 Apr 2024 | 1.7750 | 1.8000 | 1.7720 | 1.7875 | 1.6804 | 4,060 |
19 Apr 2024 | 1.7350 | 1.7710 | 1.7400 | 1.7700 | 1.6639 | 88 |
18 Apr 2024 | 1.7360 | 1.7460 | 1.7310 | 1.7380 | 1.6339 | 24,727 |
17 Apr 2024 | 1.7280 | 1.7390 | 1.7080 | 1.7280 | 1.6245 | 43,598 |
16 Apr 2024 | 1.7750 | 1.7680 | 1.7260 | 1.7370 | 1.6329 | 8,142 |
15 Apr 2024 | 1.7770 | 1.7750 | 1.7650 | 1.7720 | 1.6658 | 1,648 |
12 Apr 2024 | 1.7585 | 1.7870 | 1.7570 | 1.7620 | 1.6564 | 2,808 |
11 Apr 2024 | 1.7425 | 1.7640 | 1.7400 | 1.7435 | 1.6390 | 65,174 |
10 Apr 2024 | 1.7525 | 1.7820 | 1.7380 | 1.7425 | 1.6381 | 11,620 |
09 Apr 2024 | 1.7320 | 1.7580 | 1.7340 | 1.7380 | 1.6339 | 3,731 |
08 Apr 2024 | 1.7125 | 1.7390 | 1.7140 | 1.7280 | 1.6245 | 2,941 |
05 Apr 2024 | 1.7390 | 1.7560 | 1.7080 | 1.7065 | 1.6042 | 2,598 |
04 Apr 2024 | 1.7360 | 1.7530 | 1.7260 | 1.7370 | 1.6329 | 2,017 |
03 Apr 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.7100 | - |
02 Apr 2024 | 1.9005 | 1.9180 | 1.8880 | 1.8190 | 1.7100 | 2,549 |
28 Mar 2024 | 1.8930 | 1.9470 | 1.8770 | 1.9185 | 1.8035 | 18,989 |
27 Mar 2024 | 1.8755 | 1.8940 | 1.8730 | 1.8820 | 1.7692 | 338 |
26 Mar 2024 | 1.8950 | 1.9120 | 1.8840 | 1.8940 | 1.7805 | 20,752 |
25 Mar 2024 | 1.9055 | 1.8970 | 1.8760 | 1.8755 | 1.7631 | 565 |
22 Mar 2024 | 1.8785 | 1.8870 | 1.8300 | 1.8725 | 1.7603 | 1,424 |
21 Mar 2024 | 1.9095 | 1.9050 | 1.8890 | 1.8785 | 1.7659 | 2,267 |
20 Mar 2024 | 1.8850 | 1.9090 | 1.9000 | 1.9005 | 1.7866 | 141 |
19 Mar 2024 | 1.9220 | 1.9190 | 1.8840 | 1.8910 | 1.7777 | 669 |
18 Mar 2024 | 1.9260 | 1.9400 | 1.9100 | 1.9350 | 1.8190 | 598 |
15 Mar 2024 | 1.9200 | 1.9380 | 1.9240 | 1.9250 | 1.8096 | 1,433 |
14 Mar 2024 | 1.9370 | 1.9610 | 1.9250 | 1.9360 | 1.8200 | 9,061 |
13 Mar 2024 | 1.9280 | 1.9450 | 1.9180 | 1.9330 | 1.8172 | 2,286 |
12 Mar 2024 | 1.9175 | 1.9440 | 1.9200 | 1.9340 | 1.8181 | 377 |
11 Mar 2024 | 1.9405 | 1.9460 | 1.9000 | 1.9125 | 1.7979 | 153,615 |
08 Mar 2024 | 1.9330 | 1.9600 | 1.9110 | 1.9535 | 1.8364 | 156,126 |
07 Mar 2024 | 1.9300 | 1.9510 | 1.9020 | 1.9515 | 1.8346 | 2,845 |
06 Mar 2024 | 1.8745 | 1.9530 | 1.8720 | 1.9320 | 1.8162 | 302,408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |