Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 2,500 |
26 Apr 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 9,100 |
25 Apr 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 35,100 |
24 Apr 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 77,900 |
24 Apr 2024 | 0.149 Dividend | |||||
23 Apr 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.4710 | 159,600 |
22 Apr 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5700 | 1.4256 | 50,100 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | 800 |
18 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3620 | - |
17 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3620 | - |
16 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3620 | 1,100 |
15 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4074 | - |
12 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4074 | 400 |
11 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | 400 |
10 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | 100 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | 700 |
08 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | - |
05 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | 300 |
04 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | 600 |
03 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.4528 | 1,000 |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.4165 | 2,500 |
01 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | - |
28 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | 200 |
27 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.4256 | 100 |
26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4074 | 100 |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.4074 | 100 |
22 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.3984 | - |
21 Mar 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.3984 | 900 |
20 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | - |
19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | - |
18 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.4347 | 500 |
15 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.4710 | 6,300 |
14 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4801 | - |
13 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4801 | 6,500 |
12 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.4710 | 100 |
11 Mar 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | 1.4619 | 1,500 |
08 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.4619 | 100 |
07 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.4710 | 100 |
06 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.4710 | - |
05 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.4710 | 100 |
04 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4801 | 2,000 |
01 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4801 | 100 |
29 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.4801 | 100 |
28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.4982 | 100 |
27 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.5164 | 100 |
26 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
23 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
20 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
16 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
15 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
14 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
12 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
09 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | - |
08 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.6163 | 700 |
07 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.6344 | - |
06 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.6344 | - |
05 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.6344 | 200 |
02 Feb 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.6708 | 800 |
01 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
31 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
30 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
29 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
26 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
25 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
24 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
23 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
22 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
19 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
18 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | - |
17 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.7706 | 1,200 |
16 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.7888 | - |
12 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.7888 | - |
11 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.7888 | - |
10 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.7888 | 1,000 |
09 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.7797 | - |
08 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.7797 | - |
05 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.7797 | 200 |
04 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
03 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
02 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
29 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
28 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
27 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
26 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
22 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
21 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
20 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | - |
19 Dec 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.6708 | 100 |
18 Dec 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.6526 | 1,800 |
15 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.6617 | 1,200 |
14 Dec 2023 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.6980 | 700 |
13 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.6889 | 1,200 |
12 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.6617 | 8,700 |
11 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.6889 | - |
08 Dec 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.6889 | - |
07 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.6889 | 4,100 |
06 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.7252 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |