Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.4550 | 1.4700 | 1.4250 | 1.4350 | 1.4350 | 1,642,911 |
09 May 2024 | 1.5350 | 1.6500 | 1.4250 | 1.4700 | 1.4700 | 10,292,741 |
08 May 2024 | 1.9250 | 1.9750 | 1.9250 | 1.9650 | 1.9650 | 31,933 |
07 May 2024 | 1.8800 | 1.9250 | 1.8800 | 1.9100 | 1.9100 | 14,771 |
06 May 2024 | 1.7850 | 1.9200 | 1.7850 | 1.8350 | 1.8350 | 11,958 |
03 May 2024 | 1.8150 | 1.8450 | 1.7750 | 1.8450 | 1.8450 | 16,174 |
02 May 2024 | 1.8200 | 1.8500 | 1.7650 | 1.7650 | 1.7650 | 14,554 |
01 May 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 24,725 |
30 Apr 2024 | 1.8300 | 1.8525 | 1.8150 | 1.8350 | 1.8350 | 22,487 |
29 Apr 2024 | 1.8300 | 1.8700 | 1.8150 | 1.8450 | 1.8450 | 11,505 |
26 Apr 2024 | 1.8200 | 1.8250 | 1.7950 | 1.8100 | 1.8100 | 23,434 |
24 Apr 2024 | 1.8650 | 1.8650 | 1.8100 | 1.8300 | 1.8300 | 14,460 |
23 Apr 2024 | 1.7850 | 1.8300 | 1.7850 | 1.8250 | 1.8250 | 4,600 |
22 Apr 2024 | 1.7650 | 1.8075 | 1.7550 | 1.7900 | 1.7900 | 9,795 |
19 Apr 2024 | 1.7550 | 1.7950 | 1.7450 | 1.7650 | 1.7650 | 9,270 |
18 Apr 2024 | 1.7800 | 1.8200 | 1.7700 | 1.8050 | 1.8050 | 10,254 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.8300 | 1.8300 | 1.7350 | 1.7400 | 1.7400 | 118,556 |
15 Apr 2024 | 1.9000 | 1.9000 | 1.8550 | 1.8550 | 1.8550 | 39,736 |
12 Apr 2024 | 1.9200 | 1.9400 | 1.8900 | 1.9150 | 1.9150 | 32,620 |
11 Apr 2024 | 1.9050 | 1.9450 | 1.8850 | 1.9400 | 1.9400 | 15,970 |
10 Apr 2024 | 1.8950 | 1.9600 | 1.8950 | 1.9550 | 1.9550 | 24,514 |
09 Apr 2024 | 1.9100 | 1.9250 | 1.9050 | 1.9200 | 1.9200 | 32,358 |
08 Apr 2024 | 1.9100 | 1.9350 | 1.8900 | 1.9150 | 1.9150 | 15,206 |
05 Apr 2024 | 1.9100 | 1.9300 | 1.8650 | 1.9200 | 1.9200 | 20,224 |
04 Apr 2024 | 1.9550 | 1.9550 | 1.9100 | 1.9425 | 1.9425 | 900,065 |
03 Apr 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 53,898 |
02 Apr 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 66,331 |
28 Mar 2024 | 2.0500 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 6,589 |
27 Mar 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 16,864 |
26 Mar 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 8,539 |
25 Mar 2024 | 1.9900 | 2.0100 | 1.9150 | 2.0000 | 2.0000 | 12,688 |
22 Mar 2024 | 1.9950 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 125,475 |
21 Mar 2024 | 2.0300 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 18,713 |
20 Mar 2024 | 2.0100 | 2.0500 | 1.9650 | 2.0300 | 2.0300 | 191,229 |
19 Mar 2024 | 1.8950 | 2.0700 | 1.8550 | 2.0500 | 2.0500 | 85,603 |
18 Mar 2024 | 1.7850 | 1.8350 | 1.7850 | 1.8200 | 1.8200 | 15,757 |
15 Mar 2024 | 1.7450 | 1.7900 | 1.6950 | 1.7850 | 1.7850 | 1,800,259 |
14 Mar 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 15,325 |
13 Mar 2024 | 1.7500 | 1.8150 | 1.7400 | 1.8150 | 1.8150 | 13,779 |
12 Mar 2024 | 1.6850 | 1.7600 | 1.6850 | 1.7350 | 1.7350 | 16,962 |
11 Mar 2024 | 1.7050 | 1.7250 | 1.6600 | 1.6700 | 1.6700 | 15,520 |
08 Mar 2024 | 1.6900 | 1.7400 | 1.6600 | 1.7150 | 1.7150 | 35,213 |
07 Mar 2024 | 1.6200 | 1.6700 | 1.6050 | 1.6550 | 1.6550 | 15,010 |
06 Mar 2024 | 1.5700 | 1.6300 | 1.5650 | 1.6050 | 1.6050 | 16,453 |
05 Mar 2024 | 1.5850 | 1.5900 | 1.5550 | 1.5650 | 1.5650 | 9,065 |
04 Mar 2024 | 1.6200 | 1.6450 | 1.5850 | 1.6050 | 1.6050 | 14,509 |
04 Mar 2024 | 0.018 Dividend | |||||
01 Mar 2024 | 1.5500 | 1.6350 | 1.5500 | 1.6250 | 1.6070 | 47,370 |
29 Feb 2024 | 1.5500 | 1.5800 | 1.5150 | 1.5750 | 1.5576 | 33,225 |
28 Feb 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5550 | 1.5378 | 28,677 |
27 Feb 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5800 | 1.5625 | 19,902 |
26 Feb 2024 | 1.6200 | 1.6550 | 1.5900 | 1.6000 | 1.5823 | 25,511 |
23 Feb 2024 | 1.6400 | 1.6550 | 1.5900 | 1.5950 | 1.5773 | 36,470 |
22 Feb 2024 | 1.6250 | 1.6475 | 1.6100 | 1.6200 | 1.6021 | 32,272 |
21 Feb 2024 | 1.6650 | 1.7050 | 1.6000 | 1.6400 | 1.6218 | 24,284 |
20 Feb 2024 | 1.7100 | 1.7200 | 1.6300 | 1.6650 | 1.6466 | 34,227 |
19 Feb 2024 | 1.8000 | 1.8750 | 1.7950 | 1.8700 | 1.8493 | 29,601 |
16 Feb 2024 | 1.8100 | 1.8150 | 1.8000 | 1.8000 | 1.7801 | 10,344 |
15 Feb 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7975 | 1.7776 | 28,504 |
14 Feb 2024 | 1.6550 | 1.7200 | 1.6500 | 1.7150 | 1.6960 | 22,170 |
13 Feb 2024 | 1.6550 | 1.7050 | 1.6400 | 1.6850 | 1.6663 | 13,194 |
12 Feb 2024 | 1.7100 | 1.7150 | 1.6550 | 1.6700 | 1.6515 | 11,152 |
09 Feb 2024 | 1.6100 | 1.6900 | 1.6000 | 1.6900 | 1.6713 | 19,382 |
08 Feb 2024 | 1.5900 | 1.5900 | 1.5375 | 1.5900 | 1.5724 | 16,799 |
07 Feb 2024 | 1.5175 | 1.6100 | 1.5150 | 1.6100 | 1.5922 | 38,215 |
06 Feb 2024 | 1.4450 | 1.5100 | 1.4400 | 1.4950 | 1.4784 | 319,412 |
05 Feb 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4750 | 1.4587 | 10,312 |
02 Feb 2024 | 1.5475 | 1.5475 | 1.5150 | 1.5200 | 1.5032 | 22,377 |
01 Feb 2024 | 1.5750 | 1.5800 | 1.5200 | 1.5300 | 1.5131 | 20,367 |
31 Jan 2024 | 1.6350 | 1.6350 | 1.5600 | 1.5900 | 1.5724 | 37,333 |
30 Jan 2024 | 1.6300 | 1.6550 | 1.6300 | 1.6450 | 1.6268 | 12,784 |
29 Jan 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6119 | 12,574 |
25 Jan 2024 | 1.6750 | 1.7000 | 1.6300 | 1.6550 | 1.6367 | 21,208 |
24 Jan 2024 | 1.7275 | 1.7350 | 1.6250 | 1.6700 | 1.6515 | 477,823 |
23 Jan 2024 | 1.7550 | 1.8050 | 1.7300 | 1.7350 | 1.7158 | 12,613 |
22 Jan 2024 | 1.7000 | 1.7575 | 1.6600 | 1.6900 | 1.6713 | 94,109 |
19 Jan 2024 | 1.8450 | 1.8850 | 1.8150 | 1.8150 | 1.7949 | 18,503 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8050 | 1.7850 | 10,467 |
16 Jan 2024 | 1.8850 | 1.8850 | 1.8100 | 1.8500 | 1.8295 | 24,481 |
15 Jan 2024 | 1.8150 | 1.8650 | 1.8100 | 1.8600 | 1.8394 | 9,464 |
12 Jan 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8350 | 1.8147 | 16,143 |
11 Jan 2024 | 1.8400 | 1.8550 | 1.8000 | 1.8450 | 1.8246 | 8,040 |
10 Jan 2024 | 1.8350 | 1.8500 | 1.8300 | 1.8400 | 1.8196 | 190,585 |
09 Jan 2024 | 1.9000 | 1.9050 | 1.8150 | 1.8400 | 1.8196 | 25,731 |
08 Jan 2024 | 1.8750 | 1.8800 | 1.8400 | 1.8800 | 1.8592 | 4,360 |
05 Jan 2024 | 1.8700 | 1.9000 | 1.8550 | 1.8700 | 1.8493 | 21,191 |
04 Jan 2024 | 1.8350 | 1.9000 | 1.8100 | 1.8900 | 1.8691 | 5,088 |
03 Jan 2024 | 1.9100 | 1.9100 | 1.8550 | 1.8550 | 1.8345 | 4,753 |
02 Jan 2024 | 1.9875 | 1.9950 | 1.9300 | 1.9300 | 1.9086 | 8,594 |
29 Dec 2023 | 1.9150 | 2.0500 | 1.9150 | 1.9950 | 1.9729 | 84,127 |
28 Dec 2023 | 1.8850 | 1.9000 | 1.8725 | 1.8950 | 1.8740 | 4,164 |
27 Dec 2023 | 1.8450 | 1.8900 | 1.8450 | 1.8800 | 1.8592 | 5,175 |
22 Dec 2023 | 1.8800 | 1.8950 | 1.8550 | 1.8800 | 1.8592 | 16,342 |
21 Dec 2023 | 1.8000 | 1.9000 | 1.7900 | 1.8750 | 1.8542 | 26,201 |
20 Dec 2023 | 1.9000 | 1.9100 | 1.8750 | 1.8900 | 1.8691 | 24,889 |
19 Dec 2023 | 1.9150 | 1.9150 | 1.8700 | 1.8900 | 1.8691 | 12,475 |
18 Dec 2023 | 1.8500 | 1.9400 | 1.8450 | 1.8700 | 1.8493 | 22,401 |
15 Dec 2023 | 1.7850 | 1.8300 | 1.7500 | 1.8150 | 1.7949 | 48,338 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |