Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | - |
09 May 2024 | 1.956 | 1.956 | 1.956 | 1.956 | 1.956 | - |
08 May 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
07 May 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
06 May 2024 | 1.958 | 1.958 | 1.958 | 1.958 | 1.958 | - |
03 May 2024 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | - |
02 May 2024 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | - |
30 Apr 2024 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | - |
29 Apr 2024 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | - |
26 Apr 2024 | 1.928 | 1.928 | 1.928 | 1.928 | 1.928 | - |
25 Apr 2024 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | - |
24 Apr 2024 | 1.932 | 1.932 | 1.932 | 1.932 | 1.932 | - |
23 Apr 2024 | 1.922 | 1.922 | 1.922 | 1.922 | 1.922 | - |
22 Apr 2024 | 1.898 | 1.898 | 1.898 | 1.898 | 1.898 | - |
19 Apr 2024 | 1.894 | 1.894 | 1.894 | 1.894 | 1.894 | - |
18 Apr 2024 | 1.902 | 1.902 | 1.902 | 1.902 | 1.902 | - |
17 Apr 2024 | 1.902 | 1.902 | 1.902 | 1.902 | 1.902 | - |
16 Apr 2024 | 1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
15 Apr 2024 | 1.944 | 1.944 | 1.944 | 1.944 | 1.944 | - |
12 Apr 2024 | 1.966 | 1.966 | 1.966 | 1.966 | 1.966 | - |
11 Apr 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
10 Apr 2024 | 2.028 | 2.028 | 2.028 | 2.028 | 2.028 | - |
09 Apr 2024 | 2.022 | 2.022 | 2.022 | 2.022 | 2.022 | - |
08 Apr 2024 | 2.014 | 2.014 | 2.014 | 2.014 | 2.014 | - |
05 Apr 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
03 Apr 2024 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | - |
02 Apr 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
28 Mar 2024 | 2.042 | 2.042 | 2.042 | 2.042 | 2.042 | - |
27 Mar 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
26 Mar 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
25 Mar 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
22 Mar 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.034 | - |
21 Mar 2024 | 2.052 | 2.052 | 2.052 | 2.052 | 2.052 | - |
20 Mar 2024 | 2.012 | 2.012 | 2.012 | 2.012 | 2.012 | - |
20 Mar 2024 | 0.029 Dividend | |||||
19 Mar 2024 | 2.028 | 2.028 | 2.028 | 2.028 | 1.999 | - |
18 Mar 2024 | 2.028 | 2.028 | 2.028 | 2.028 | 1.999 | - |
15 Mar 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.011 | - |
14 Mar 2024 | 2.042 | 2.042 | 2.042 | 2.042 | 2.013 | - |
13 Mar 2024 | 2.042 | 2.042 | 2.042 | 2.042 | 2.013 | - |
12 Mar 2024 | 2.044 | 2.044 | 2.044 | 2.044 | 2.015 | - |
11 Mar 2024 | 2.044 | 2.044 | 2.044 | 2.044 | 2.015 | - |
08 Mar 2024 | 2.044 | 2.044 | 2.044 | 2.044 | 2.015 | 400 |
07 Mar 2024 | 2.002 | 2.002 | 2.002 | 2.002 | 1.973 | - |
06 Mar 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.969 | - |
05 Mar 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.962 | - |
04 Mar 2024 | 2.002 | 2.002 | 2.002 | 2.002 | 1.973 | - |
01 Mar 2024 | 2.002 | 2.002 | 2.002 | 2.002 | 1.973 | - |
29 Feb 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.981 | - |
28 Feb 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 1.981 | - |
27 Feb 2024 | 2.018 | 2.018 | 2.018 | 2.018 | 1.989 | - |
26 Feb 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.001 | - |
23 Feb 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.003 | - |
22 Feb 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.003 | - |
21 Feb 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.003 | - |
20 Feb 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.003 | - |
19 Feb 2024 | 2.032 | 2.032 | 2.032 | 2.032 | 2.003 | - |
16 Feb 2024 | 2.044 | 2.044 | 2.044 | 2.044 | 2.015 | - |
15 Feb 2024 | 2.034 | 2.034 | 2.034 | 2.034 | 2.005 | - |
14 Feb 2024 | 2.026 | 2.026 | 2.026 | 2.026 | 1.997 | - |
09 Feb 2024 | 2.052 | 2.052 | 2.052 | 2.052 | 2.023 | - |
08 Feb 2024 | 2.052 | 2.052 | 2.052 | 2.052 | 2.023 | - |
07 Feb 2024 | 2.052 | 2.052 | 2.052 | 2.052 | 2.023 | - |
06 Feb 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.021 | - |
05 Feb 2024 | 2.062 | 2.062 | 2.062 | 2.062 | 2.033 | - |
02 Feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.070 | - |
01 Feb 2024 | 2.066 | 2.066 | 2.066 | 2.066 | 2.036 | - |
31 Jan 2024 | 2.086 | 2.086 | 2.086 | 2.086 | 2.056 | - |
30 Jan 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.040 | - |
29 Jan 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.031 | - |
26 Jan 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.031 | - |
25 Jan 2024 | 2.062 | 2.062 | 2.062 | 2.062 | 2.033 | - |
24 Jan 2024 | 2.064 | 2.064 | 2.064 | 2.064 | 2.034 | - |
23 Jan 2024 | 2.056 | 2.056 | 2.056 | 2.056 | 2.027 | - |
22 Jan 2024 | 2.056 | 2.056 | 2.056 | 2.056 | 2.027 | - |
19 Jan 2024 | 2.054 | 2.054 | 2.054 | 2.054 | 2.025 | - |
18 Jan 2024 | 2.054 | 2.054 | 2.054 | 2.054 | 2.025 | - |
17 Jan 2024 | 2.072 | 2.072 | 2.072 | 2.072 | 2.042 | - |
16 Jan 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.090 | - |
15 Jan 2024 | 2.136 | 2.136 | 2.136 | 2.136 | 2.105 | - |
12 Jan 2024 | 2.136 | 2.136 | 2.136 | 2.136 | 2.105 | - |
11 Jan 2024 | 2.136 | 2.136 | 2.136 | 2.136 | 2.105 | - |
10 Jan 2024 | 2.128 | 2.128 | 2.128 | 2.128 | 2.098 | - |
09 Jan 2024 | 2.128 | 2.128 | 2.128 | 2.128 | 2.098 | - |
08 Jan 2024 | 2.128 | 2.128 | 2.128 | 2.128 | 2.098 | - |
05 Jan 2024 | 2.128 | 2.128 | 2.128 | 2.128 | 2.098 | - |
04 Jan 2024 | 2.132 | 2.132 | 2.132 | 2.132 | 2.102 | - |
03 Jan 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.129 | - |
02 Jan 2024 | 2.186 | 2.186 | 2.186 | 2.186 | 2.155 | - |
29 Dec 2023 | 2.194 | 2.194 | 2.194 | 2.194 | 2.163 | - |
28 Dec 2023 | 2.194 | 2.194 | 2.194 | 2.194 | 2.163 | - |
27 Dec 2023 | 2.156 | 2.156 | 2.156 | 2.156 | 2.125 | - |
22 Dec 2023 | 2.138 | 2.138 | 2.138 | 2.138 | 2.107 | - |
21 Dec 2023 | 2.126 | 2.126 | 2.126 | 2.126 | 2.096 | - |
20 Dec 2023 | 2.126 | 2.126 | 2.126 | 2.126 | 2.096 | - |
19 Dec 2023 | 2.118 | 2.118 | 2.118 | 2.118 | 2.088 | - |
19 Dec 2023 | 0.017 Dividend | |||||
18 Dec 2023 | 2.136 | 2.136 | 2.136 | 2.136 | 2.089 | - |
15 Dec 2023 | 2.156 | 2.156 | 2.156 | 2.156 | 2.108 | - |
14 Dec 2023 | 2.156 | 2.156 | 2.150 | 2.150 | 2.102 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |