Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,800 |
22 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
21 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
20 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
17 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
16 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
15 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
14 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
13 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
10 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
09 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
08 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
07 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
06 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
03 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
02 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
02 May 2024 | 0.017 Dividend | |||||
30 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8830 | - |
29 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8731 | - |
26 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8533 | - |
25 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8136 | - |
24 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8334 | - |
23 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8037 | - |
22 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8037 | - |
19 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8434 | - |
18 Apr 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9226 | 2,800 |
17 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8632 | - |
16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8830 | - |
15 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8632 | - |
12 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8929 | - |
11 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9326 | - |
10 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9226 | - |
09 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9524 | - |
08 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9425 | - |
05 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9623 | - |
04 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9821 | - |
03 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9821 | - |
02 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0217 | - |
28 Mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9762 | - |
27 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0217 | - |
26 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0069 | - |
25 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0069 | - |
22 Mar 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0168 | - |
21 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9871 | - |
20 Mar 2024 | 2.0050 | 2.0200 | 2.0050 | 2.0200 | 2.0019 | - |
19 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9871 | - |
18 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0019 | - |
15 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0118 | - |
14 Mar 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9781 | - |
13 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9662 | - |
12 Mar 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9365 | - |
11 Mar 2024 | 1.9300 | 2.0600 | 1.9300 | 2.0600 | 2.0416 | 1,418 |
08 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8929 | - |
07 Mar 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8553 | - |
06 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8434 | - |
05 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8334 | - |
04 Mar 2024 | 1.8260 | 1.9100 | 1.8260 | 1.9100 | 1.8929 | 20 |
01 Mar 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.7918 | - |
29 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8037 | - |
28 Feb 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8394 | - |
27 Feb 2024 | 1.8300 | 1.9000 | 1.8300 | 1.9000 | 1.8830 | 7,500 |
26 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8374 | - |
23 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8136 | - |
22 Feb 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | 1.9425 | 5 |
21 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8097 | - |
20 Feb 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8315 | - |
19 Feb 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.7918 | - |
16 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8136 | - |
15 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.7898 | - |
14 Feb 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8176 | - |
13 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8136 | - |
12 Feb 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.7898 | - |
09 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8216 | - |
08 Feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8216 | - |
07 Feb 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8354 | - |
06 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8037 | - |
05 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8156 | - |
02 Feb 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7661 | - |
01 Feb 2024 | 1.8120 | 1.8880 | 1.8120 | 1.8880 | 1.8711 | 34 |
31 Jan 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.7958 | - |
30 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.7998 | - |
29 Jan 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8156 | - |
26 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7641 | - |
25 Jan 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8116 | - |
24 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9405 | - |
23 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9524 | - |
22 Jan 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9583 | - |
19 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9524 | - |
18 Jan 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9167 | - |
17 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9444 | - |
16 Jan 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9345 | - |
15 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9643 | - |
12 Jan 2024 | 1.9720 | 1.9820 | 1.9720 | 1.9820 | 1.9643 | - |
11 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9702 | - |
10 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9444 | - |
09 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9425 | - |
08 Jan 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9871 | - |
05 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9920 | - |
04 Jan 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.9871 | - |
03 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0019 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |