Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.8770 | 1.8860 | 1.8770 | 1.8860 | 1.8860 | 1,324 |
16 May 2024 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | 1.8925 | - |
15 May 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
14 May 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
13 May 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
10 May 2024 | 1.8645 | 1.8645 | 1.8500 | 1.8500 | 1.8500 | 7,000 |
09 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
08 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
07 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
06 May 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | - |
03 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
02 May 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
30 Apr 2024 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | 1.7255 | - |
29 Apr 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
26 Apr 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
25 Apr 2024 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | - |
24 Apr 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
23 Apr 2024 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | - |
22 Apr 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
19 Apr 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
18 Apr 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
17 Apr 2024 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | 1.4075 | - |
16 Apr 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
16 Apr 2024 | 0.03 Dividend | |||||
15 Apr 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4270 | - |
12 Apr 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4632 | - |
11 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
10 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4887 | - |
09 Apr 2024 | 1.5310 | 1.5310 | 1.5310 | 1.5310 | 1.4995 | - |
08 Apr 2024 | 1.5195 | 1.5195 | 1.5195 | 1.5195 | 1.4882 | - |
05 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
04 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.4721 | - |
03 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
02 Apr 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
28 Mar 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4221 | - |
27 Mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
26 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
25 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
22 Mar 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4059 | - |
21 Mar 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4079 | - |
20 Mar 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.3819 | - |
19 Mar 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3506 | - |
18 Mar 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3413 | - |
15 Mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
14 Mar 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3139 | - |
13 Mar 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.3070 | - |
12 Mar 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2909 | - |
11 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
08 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2683 | - |
07 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2439 | - |
06 Mar 2024 | 1.2605 | 1.2605 | 1.2605 | 1.2605 | 1.2345 | - |
05 Mar 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2238 | - |
04 Mar 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2052 | - |
01 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.1870 | - |
29 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
28 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1900 | - |
27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1753 | - |
26 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
23 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1596 | - |
22 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
21 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
20 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1449 | - |
19 Feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
16 Feb 2024 | 1.1675 | 1.1675 | 1.1675 | 1.1675 | 1.1435 | - |
15 Feb 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1488 | - |
14 Feb 2024 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 1.1405 | - |
13 Feb 2024 | 1.1285 | 1.1285 | 1.1285 | 1.1285 | 1.1053 | - |
12 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
09 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1009 | - |
08 Feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1146 | - |
07 Feb 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1366 | - |
06 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1440 | - |
05 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1606 | - |
02 Feb 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | 1.1660 | - |
01 Feb 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1679 | - |
31 Jan 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1679 | - |
30 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1361 | - |
29 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1337 | - |
26 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1337 | - |
25 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1542 | - |
24 Jan 2024 | 1.1705 | 1.1705 | 1.1705 | 1.1705 | 1.1464 | - |
23 Jan 2024 | 1.1605 | 1.1605 | 1.1605 | 1.1605 | 1.1366 | - |
22 Jan 2024 | 1.1535 | 1.1535 | 1.1535 | 1.1535 | 1.1297 | - |
19 Jan 2024 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | 1.1190 | - |
18 Jan 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.0984 | - |
17 Jan 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | 1.0984 | - |
16 Jan 2024 | 1.1385 | 1.1385 | 1.1385 | 1.1385 | 1.1151 | - |
15 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1542 | - |
12 Jan 2024 | 1.1785 | 1.1785 | 1.1785 | 1.1785 | 1.1542 | - |
11 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1635 | - |
10 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.1929 | - |
09 Jan 2024 | 1.2285 | 1.2285 | 1.2285 | 1.2285 | 1.2032 | - |
08 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.1841 | - |
05 Jan 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | 1.1513 | - |
04 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | 1.1337 | - |
03 Jan 2024 | 1.1355 | 1.1355 | 1.1355 | 1.1355 | 1.1121 | - |
02 Jan 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.0886 | - |
29 Dec 2023 | 1.1045 | 1.1115 | 1.1045 | 1.1115 | 1.0886 | - |
28 Dec 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0969 | - |
27 Dec 2023 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1077 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |