Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,000 |
19 Apr 2024 | 0.020906 Dividend | |||||
18 Apr 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8591 | 1,000 |
17 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8789 | 500 |
16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8789 | - |
15 Apr 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0371 | 320 |
12 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9679 | 500 |
11 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9975 | - |
10 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1558 | 10 |
09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0371 | 550 |
08 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0569 | - |
05 Apr 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0569 | 500 |
04 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8986 | - |
03 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8888 | 500 |
02 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8986 | - |
28 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8690 | - |
27 Mar 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9800 | 1.9580 | 229 |
26 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8393 | - |
25 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8097 | - |
22 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
21 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7998 | - |
20 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
19 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8393 | - |
18 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8492 | - |
15 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
14 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7207 | - |
13 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7009 | - |
12 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7009 | - |
11 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | 1.7503 | 295 |
08 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6514 | - |
07 Mar 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7701 | 500 |
06 Mar 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.6910 | 100 |
05 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6514 | - |
04 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6900 | 1.6712 | 160 |
01 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6415 | - |
29 Feb 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7404 | 110 |
28 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7305 | 2 |
27 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7503 | 445 |
26 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
23 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7701 | - |
22 Feb 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8294 | 246 |
21 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
20 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
19 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7207 | - |
16 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7305 | - |
13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
12 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7404 | - |
09 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
08 Feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7998 | - |
07 Feb 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8294 | - |
06 Feb 2024 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.8789 | 138 |
05 Feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8097 | - |
02 Feb 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8195 | - |
01 Feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8492 | 141 |
31 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
30 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7899 | - |
29 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7503 | - |
26 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.7800 | - |
25 Jan 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7602 | - |
24 Jan 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7500 | 1.7305 | 481 |
23 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7602 | - |
22 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8195 | 100 |
19 Jan 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7998 | - |
18 Jan 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.7998 | - |
17 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7602 | - |
16 Jan 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8591 | 732 |
15 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8690 | - |
12 Jan 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8690 | - |
11 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8097 | - |
10 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8195 | - |
09 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8591 | - |
08 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8195 | - |
05 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8393 | - |
04 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8690 | - |
03 Jan 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0371 | 24 |
02 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9382 | - |
29 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9184 | - |
28 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9184 | - |
27 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9778 | 300 |
27 Dec 2023 | 0.03146 Dividend | |||||
22 Dec 2023 | 1.9800 | 2.1000 | 1.9800 | 2.0200 | 1.9664 | 150 |
21 Dec 2023 | 1.9400 | 2.0600 | 1.9400 | 2.0600 | 2.0054 | 14 |
20 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9470 | - |
19 Dec 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0443 | - |
18 Dec 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0054 | - |
15 Dec 2023 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0054 | - |
14 Dec 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9372 | - |
13 Dec 2023 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | 1.9372 | 2,000 |
12 Dec 2023 | 1.9500 | 2.2600 | 1.9500 | 2.2600 | 2.2001 | 7,980 |
11 Dec 2023 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.8885 | - |
08 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8496 | - |
07 Dec 2023 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.8788 | 500 |
06 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8691 | - |
05 Dec 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8691 | - |
04 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9275 | - |
01 Dec 2023 | 1.9000 | 2.0600 | 1.9000 | 2.0600 | 2.0054 | 770 |
30 Nov 2023 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8301 | - |
29 Nov 2023 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8399 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |