Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 2,149 |
09 May 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
08 May 2024 | 1.8600 | 1.9720 | 1.8600 | 1.9720 | 1.9720 | 11,894 |
07 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
06 May 2024 | 2.1099 | 2.1099 | 2.0000 | 2.0000 | 2.0000 | 6,000 |
03 May 2024 | 1.9614 | 1.9614 | 1.9600 | 1.9600 | 1.9600 | 8,233 |
02 May 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 3,033 |
01 May 2024 | 2.3100 | 2.3100 | 2.0750 | 2.0750 | 2.0750 | 602 |
30 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 2,535 |
29 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 158 |
26 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,057 |
25 Apr 2024 | 1.7611 | 1.7611 | 1.7600 | 1.7600 | 1.7600 | 2,670 |
24 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
23 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
22 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
19 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,498 |
18 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
17 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
16 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
16 Apr 2024 | 0.03 Dividend | |||||
15 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4600 | 1,397 |
12 Apr 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.5678 | 374 |
11 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | - |
10 Apr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.5854 | 14,445 |
09 Apr 2024 | 1.6280 | 1.6280 | 1.6000 | 1.6000 | 1.5678 | 9,588 |
08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
05 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | - |
04 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7050 | 912 |
03 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5972 | 1,020 |
02 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 4,444 |
01 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5286 | 874 |
28 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5874 | 2,252 |
27 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5678 | 2,251 |
26 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4894 | 1,242 |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
22 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | - |
21 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5188 | 9,500 |
20 Mar 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5200 | 1.4894 | 16,775 |
19 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5090 | 100 |
18 Mar 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | - |
15 Mar 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4120 | 1,878 |
14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
13 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
12 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
11 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | - |
08 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 1,969 |
07 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3718 | 2,668 |
06 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3326 | 5,059 |
05 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | - |
01 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,791 |
29 Feb 2024 | 1.3400 | 1.3400 | 1.2400 | 1.2400 | 1.2150 | 27,301 |
28 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2934 | 1,719 |
27 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | - |
26 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | 1,969 |
23 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2640 | 1,603 |
22 Feb 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2248 | 12,173 |
21 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 1,783 |
20 Feb 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2601 | 4,494 |
16 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
15 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
14 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | - |
13 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1954 | 173,564 |
12 Feb 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.1935 | 4,138 |
09 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1366 | 1,031 |
08 Feb 2024 | 1.1760 | 1.2000 | 1.1601 | 1.1601 | 1.1367 | 4,039 |
07 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
06 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2199 | - |
05 Feb 2024 | 1.2300 | 1.2450 | 1.2100 | 1.2450 | 1.2199 | 26,870 |
02 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | - |
01 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2150 | 5,179 |
31 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
30 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
29 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | - |
26 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2346 | 3,032 |
25 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2689 | - |
24 Jan 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2950 | 1.2689 | 85,275 |
23 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | - |
22 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | - |
19 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2248 | 1,906 |
18 Jan 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2248 | 5,000 |
17 Jan 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1562 | 3,625 |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | 2,400 |
12 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
11 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
10 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
09 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
08 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3130 | - |
05 Jan 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3130 | 869 |
04 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2836 | 385 |
03 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | - |
02 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | - |
29 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1660 | 5,000 |
28 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1464 | 5,000 |
27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1758 | - |
27 Dec 2023 | 0.03 Dividend | |||||
26 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | - |
22 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | 130 |
21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1464 | 1,421 |
20 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1369 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |