Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.6080 | 1.6115 | 1.6020 | 1.6020 | 1.6020 | 62,405 |
25 Jul 2024 | 1.6142 | 1.6160 | 1.6075 | 1.6085 | 1.6085 | 87,515 |
24 Jul 2024 | 1.6122 | 1.6155 | 1.6130 | 1.6135 | 1.6135 | 73,878 |
23 Jul 2024 | 1.6133 | 1.6165 | 1.6150 | 1.6165 | 1.6165 | 77,258 |
22 Jul 2024 | 1.6157 | 1.6170 | 1.6150 | 1.6155 | 1.6155 | 29,598 |
19 Jul 2024 | 1.6157 | 1.6160 | 1.6150 | 1.6155 | 1.6155 | 28,425 |
18 Jul 2024 | 1.6163 | 1.6200 | 1.6050 | 1.6150 | 1.6150 | 35,744 |
17 Jul 2024 | 1.6168 | 1.6170 | 1.6145 | 1.6158 | 1.6158 | 4,377,037 |
16 Jul 2024 | 1.6085 | 1.6160 | 1.6140 | 1.6150 | 1.6150 | 93,577 |
15 Jul 2024 | 1.6122 | 1.6190 | 1.6150 | 1.6150 | 1.6150 | 110,002 |
12 Jul 2024 | 1.6210 | 1.6225 | 1.6150 | 1.6190 | 1.6190 | 67,660 |
11 Jul 2024 | 1.6215 | 1.6215 | 1.6100 | 1.6135 | 1.6135 | 123,311 |
10 Jul 2024 | 1.6200 | 1.6270 | 1.6180 | 1.6180 | 1.6180 | 23,522 |
09 Jul 2024 | 1.6200 | 1.6210 | 1.6185 | 1.6185 | 1.6185 | 2,098 |
08 Jul 2024 | 1.6215 | 1.6245 | 1.6155 | 1.6230 | 1.6230 | 9,205 |
05 Jul 2024 | 1.6200 | 1.6205 | 1.6150 | 1.6200 | 1.6200 | 25,824 |
04 Jul 2024 | 1.6230 | 1.6235 | 1.6200 | 1.6205 | 1.6205 | 1,867 |
03 Jul 2024 | 1.6193 | 1.6220 | 1.6205 | 1.6205 | 1.6205 | 17,288 |
02 Jul 2024 | 1.6210 | 1.6220 | 1.6190 | 1.6220 | 1.6220 | 10,635 |
01 Jul 2024 | 1.6157 | 1.6250 | 1.6180 | 1.6195 | 1.6195 | 27,443 |
28 Jun 2024 | 1.6210 | 1.6210 | 1.6140 | 1.6190 | 1.6190 | 14,572 |
27 Jun 2024 | 1.6142 | 1.6180 | 1.6160 | 1.6180 | 1.6180 | 4,884 |
26 Jun 2024 | 1.6187 | 1.6190 | 1.6165 | 1.6165 | 1.6165 | 7,989 |
25 Jun 2024 | 1.6142 | 1.6200 | 1.6150 | 1.6183 | 1.6183 | 1,152,206 |
24 Jun 2024 | 1.6187 | 1.6225 | 1.6175 | 1.6175 | 1.6175 | 67,075 |
21 Jun 2024 | 1.6250 | 1.6245 | 1.6210 | 1.6210 | 1.6210 | 11,757 |
20 Jun 2024 | 1.6157 | 1.6255 | 1.6215 | 1.6255 | 1.6255 | 42,965 |
19 Jun 2024 | 1.6270 | 1.6245 | 1.6200 | 1.6200 | 1.6200 | 73,894 |
18 Jun 2024 | 1.6307 | 1.6285 | 1.6225 | 1.6275 | 1.6275 | 14,629 |
17 Jun 2024 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | 1.6255 | - |
14 Jun 2024 | 1.6225 | 1.6350 | 1.6260 | 1.6260 | 1.6260 | 6,221 |
13 Jun 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
12 Jun 2024 | 1.6313 | 1.6313 | 1.6313 | 1.6313 | 1.6313 | - |
11 Jun 2024 | 1.6400 | 1.6395 | 1.6220 | 1.6250 | 1.6250 | 43,423 |
10 Jun 2024 | 1.6302 | 1.6377 | 1.6265 | 1.6350 | 1.6350 | 238,128 |
07 Jun 2024 | 1.6220 | 1.6255 | 1.6165 | 1.6165 | 1.6165 | 101 |
06 Jun 2024 | 1.6313 | 1.6210 | 1.6165 | 1.6165 | 1.6165 | 3,475 |
05 Jun 2024 | 1.6225 | 1.6470 | 1.6255 | 1.6400 | 1.6400 | 52 |
04 Jun 2024 | 1.6137 | 1.6495 | 1.6090 | 1.6495 | 1.6495 | 38,855 |
03 Jun 2024 | 1.6250 | 1.6215 | 1.6120 | 1.6135 | 1.6135 | 30,284 |
31 May 2024 | 1.6172 | 1.6185 | 1.6150 | 1.6158 | 1.6158 | 9,059 |
30 May 2024 | 1.6118 | 1.6118 | 1.6118 | 1.6118 | 1.6118 | - |
29 May 2024 | 1.6178 | 1.6210 | 1.6128 | 1.6136 | 1.6136 | 1,610,621 |
28 May 2024 | 1.6157 | 1.6255 | 1.6175 | 1.6235 | 1.6235 | 970 |
24 May 2024 | 1.6122 | 1.6125 | 1.6100 | 1.6157 | 1.6157 | 691,135 |
23 May 2024 | 1.6168 | 1.6163 | 1.6100 | 1.6158 | 1.6158 | 1,746,295 |
22 May 2024 | 1.6210 | 1.6325 | 1.6150 | 1.6208 | 1.6208 | 1,800,859 |
21 May 2024 | 1.6363 | 1.6330 | 1.6160 | 1.6215 | 1.6215 | 2,839,462 |
20 May 2024 | 1.6240 | 1.6417 | 1.6170 | 1.6299 | 1.6299 | 1,591,650 |
20 May 2024 | 0.15 Dividend | |||||
17 May 2024 | 1.7675 | 1.7675 | 1.7565 | 1.7642 | 1.6142 | 1,001,450 |
16 May 2024 | 1.7675 | 1.7700 | 1.7605 | 1.7641 | 1.6141 | 1,143,259 |
15 May 2024 | 1.7685 | 1.7705 | 1.7655 | 1.7682 | 1.6178 | 1,359,087 |
14 May 2024 | 1.7717 | 1.7770 | 1.7305 | 1.7693 | 1.6188 | 219,222 |
13 May 2024 | 1.7717 | 1.7745 | 1.7640 | 1.7692 | 1.6187 | 217,409 |
10 May 2024 | 1.7655 | 1.7712 | 1.7710 | 1.7712 | 1.6206 | 419,520 |
09 May 2024 | 1.7723 | 1.7740 | 1.7697 | 1.7697 | 1.6193 | 324,493 |
08 May 2024 | 1.7723 | 1.7730 | 1.7600 | 1.7671 | 1.6169 | 722,630 |
07 May 2024 | 1.7747 | 1.7725 | 1.7680 | 1.7697 | 1.6192 | 494,639 |
03 May 2024 | 1.7743 | 1.7830 | 1.7680 | 1.7728 | 1.6220 | 51,131 |
02 May 2024 | 1.7600 | 1.7850 | 1.7700 | 1.7700 | 1.6195 | 51,164 |
01 May 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.6177 | - |
30 Apr 2024 | 1.7723 | 1.8140 | 1.7670 | 1.7700 | 1.6195 | 89,087 |
29 Apr 2024 | 1.7660 | 1.7760 | 1.7670 | 1.7705 | 1.6200 | 29,668 |
26 Apr 2024 | 1.7747 | 1.7810 | 1.7715 | 1.7715 | 1.6209 | 40,712 |
25 Apr 2024 | 1.7787 | 1.7835 | 1.7710 | 1.7710 | 1.6204 | 30,500 |
24 Apr 2024 | 1.7782 | 1.7860 | 1.7715 | 1.7760 | 1.6250 | 37,813 |
23 Apr 2024 | 1.7713 | 1.7795 | 1.7705 | 1.7795 | 1.6282 | 21,723 |
22 Apr 2024 | 1.7708 | 1.7780 | 1.7675 | 1.7720 | 1.6213 | 25,480 |
19 Apr 2024 | 1.7752 | 1.7800 | 1.7610 | 1.7715 | 1.6209 | 43,762 |
18 Apr 2024 | 1.7912 | 1.7850 | 1.7715 | 1.7715 | 1.6209 | 6,785 |
17 Apr 2024 | 1.7767 | 1.7940 | 1.7812 | 1.7812 | 1.6298 | 63,618 |
16 Apr 2024 | 1.7845 | 1.7810 | 1.7620 | 1.7810 | 1.6296 | 95,595 |
15 Apr 2024 | 1.7958 | 1.7965 | 1.7915 | 1.7930 | 1.6406 | 19,564 |
12 Apr 2024 | 1.7917 | 1.7980 | 1.7905 | 1.7910 | 1.6387 | 33,767 |
11 Apr 2024 | 1.8015 | 1.8100 | 1.7985 | 1.8019 | 1.6487 | 141,551 |
10 Apr 2024 | 1.7973 | 1.8040 | 1.7880 | 1.8040 | 1.6506 | 40,904 |
09 Apr 2024 | 1.7923 | 1.8060 | 1.7945 | 1.7960 | 1.6433 | 40,616 |
08 Apr 2024 | 1.7860 | 1.8075 | 1.7830 | 1.8050 | 1.6515 | 129,164 |
05 Apr 2024 | 1.7773 | 1.7865 | 1.7750 | 1.7860 | 1.6341 | 87,750 |
04 Apr 2024 | 1.7800 | 1.7850 | 1.7780 | 1.7810 | 1.6296 | 22,007 |
03 Apr 2024 | 1.7767 | 1.7810 | 1.7735 | 1.7810 | 1.6296 | 26,155 |
02 Apr 2024 | 1.7752 | 1.7845 | 1.7735 | 1.7740 | 1.6232 | 121,265 |
28 Mar 2024 | 1.7752 | 1.7735 | 1.7315 | 1.7722 | 1.6215 | 1,212,877 |
27 Mar 2024 | 1.7713 | 1.7845 | 1.7665 | 1.7770 | 1.6259 | 171,582 |
26 Mar 2024 | 1.7665 | 1.7720 | 1.7630 | 1.7686 | 1.6182 | 2,381,598 |
25 Mar 2024 | 1.7655 | 1.7810 | 1.7620 | 1.7665 | 1.6163 | 30,255 |
22 Mar 2024 | 1.7773 | 1.7855 | 1.7670 | 1.7705 | 1.6200 | 183,465 |
21 Mar 2024 | 1.7830 | 1.7895 | 1.7780 | 1.7780 | 1.6268 | 80,149 |
20 Mar 2024 | 1.7773 | 1.7895 | 1.7725 | 1.7855 | 1.6337 | 87,369 |
19 Mar 2024 | 1.7815 | 1.7920 | 1.7770 | 1.7905 | 1.6383 | 78,793 |
18 Mar 2024 | 1.7593 | 1.7950 | 1.7585 | 1.7875 | 1.6355 | 220,926 |
15 Mar 2024 | 1.7567 | 1.7735 | 1.7600 | 1.7635 | 1.6136 | 171,066 |
14 Mar 2024 | 1.7537 | 1.7575 | 1.7500 | 1.7500 | 1.6012 | 106,909 |
13 Mar 2024 | 1.7513 | 1.7530 | 1.7500 | 1.7507 | 1.6018 | 365,173 |
12 Mar 2024 | 1.7507 | 1.7530 | 1.7510 | 1.7510 | 1.6021 | 54,489 |
11 Mar 2024 | 1.7485 | 1.7545 | 1.7500 | 1.7500 | 1.6012 | 115,556 |
08 Mar 2024 | 1.7522 | 1.7560 | 1.7505 | 1.7540 | 1.6049 | 43,638 |
07 Mar 2024 | 1.7502 | 1.7590 | 1.7505 | 1.7510 | 1.6021 | 106,551 |
06 Mar 2024 | 1.7490 | 1.7530 | 1.7500 | 1.7500 | 1.6012 | 164,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |