Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | - |
27 Jun 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | - |
26 Jun 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | - |
25 Jun 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7800 | 1.7800 | - |
24 Jun 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | - |
21 Jun 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | - |
20 Jun 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | - |
19 Jun 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | - |
18 Jun 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | - |
17 Jun 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | - |
14 Jun 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | - |
13 Jun 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | - |
12 Jun 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2 |
11 Jun 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | - |
10 Jun 2024 | 1.7000 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | - |
07 Jun 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | - |
06 Jun 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | - |
05 Jun 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | - |
04 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
03 Jun 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | - |
31 May 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | - |
30 May 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | - |
29 May 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | - |
28 May 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | - |
27 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
24 May 2024 | 2.2600 | 2.2600 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
24 May 2024 | 1.3:1 Stock split | |||||
23 May 2024 | 1.7538 | 1.8000 | 1.7538 | 1.8000 | 1.8000 | - |
22 May 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | - |
21 May 2024 | 1.7846 | 1.8308 | 1.7846 | 1.8308 | 1.8308 | - |
20 May 2024 | 1.8000 | 1.8000 | 1.7692 | 1.8000 | 1.8000 | - |
17 May 2024 | 1.7846 | 1.7846 | 1.7692 | 1.7846 | 1.7846 | - |
16 May 2024 | 1.8000 | 1.8154 | 1.7692 | 1.8154 | 1.8154 | - |
15 May 2024 | 1.7692 | 1.8154 | 1.7692 | 1.7692 | 1.7692 | - |
14 May 2024 | 1.7538 | 1.7846 | 1.7538 | 1.7846 | 1.7846 | - |
13 May 2024 | 1.7231 | 1.7846 | 1.7231 | 1.7846 | 1.7846 | - |
10 May 2024 | 1.7846 | 1.8154 | 1.7692 | 1.7692 | 1.7692 | - |
09 May 2024 | 1.8000 | 1.8000 | 1.7692 | 1.7692 | 1.7692 | - |
08 May 2024 | 1.8154 | 1.8308 | 1.8154 | 1.8308 | 1.8308 | - |
07 May 2024 | 1.8308 | 1.8462 | 1.8308 | 1.8308 | 1.8308 | - |
06 May 2024 | 1.8462 | 1.8769 | 1.8462 | 1.8769 | 1.8769 | - |
03 May 2024 | 1.8154 | 1.8769 | 1.8154 | 1.8769 | 1.8769 | - |
02 May 2024 | 1.6769 | 1.7846 | 1.6769 | 1.7846 | 1.7846 | - |
02 May 2024 | 0.03633 Dividend | |||||
02 May 2024 | 130:100 Stock split | |||||
30 Apr 2024 | 1.7231 | 1.7385 | 1.7231 | 1.7385 | 1.7021 | - |
29 Apr 2024 | 1.7231 | 1.7385 | 1.7231 | 1.7231 | 1.6871 | - |
26 Apr 2024 | 1.6923 | 1.7385 | 1.6923 | 1.7385 | 1.7021 | - |
25 Apr 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7231 | 1.6871 | - |
24 Apr 2024 | 1.7385 | 1.7385 | 1.7231 | 1.7385 | 1.7021 | - |
23 Apr 2024 | 1.7538 | 1.7538 | 1.7385 | 1.7385 | 1.7021 | - |
22 Apr 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.7323 | - |
19 Apr 2024 | 1.7231 | 1.7692 | 1.7231 | 1.7692 | 1.7323 | - |
18 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.6871 | - |
17 Apr 2024 | 1.7077 | 1.7385 | 1.7077 | 1.7385 | 1.7021 | - |
16 Apr 2024 | 1.7538 | 1.7538 | 1.7077 | 1.7077 | 1.6720 | - |
15 Apr 2024 | 1.7538 | 1.7846 | 1.7231 | 1.7231 | 1.6871 | - |
12 Apr 2024 | 1.8000 | 1.8154 | 1.7846 | 1.7846 | 1.7473 | - |
11 Apr 2024 | 1.7846 | 1.8000 | 1.7692 | 1.7846 | 1.7473 | - |
10 Apr 2024 | 1.8154 | 1.8308 | 1.8000 | 1.8154 | 1.7774 | - |
09 Apr 2024 | 1.7692 | 1.8000 | 1.7692 | 1.8000 | 1.7624 | - |
08 Apr 2024 | 1.7538 | 1.7538 | 1.7538 | 1.7538 | 1.7172 | - |
05 Apr 2024 | 1.7692 | 1.7692 | 1.7538 | 1.7538 | 1.7172 | - |
04 Apr 2024 | 1.7385 | 1.7692 | 1.7231 | 1.7692 | 1.7323 | - |
03 Apr 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7077 | 1.6720 | - |
02 Apr 2024 | 1.7538 | 1.7538 | 1.7385 | 1.7538 | 1.7172 | - |
28 Mar 2024 | 1.7538 | 1.7692 | 1.7538 | 1.7692 | 1.7323 | - |
28 Mar 2024 | 0.027081 Dividend | |||||
27 Mar 2024 | 1.7231 | 1.7231 | 1.7077 | 1.7077 | 1.6455 | - |
26 Mar 2024 | 1.7231 | 1.7538 | 1.7231 | 1.7538 | 1.6900 | - |
25 Mar 2024 | 1.6923 | 1.7077 | 1.6923 | 1.7077 | 1.6455 | - |
22 Mar 2024 | 1.6615 | 1.6769 | 1.6615 | 1.6769 | 1.6158 | - |
21 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.5862 | - |
20 Mar 2024 | 1.5846 | 1.6154 | 1.5846 | 1.6154 | 1.5565 | - |
19 Mar 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.5269 | - |
18 Mar 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 1.5121 | - |
15 Mar 2024 | 1.5385 | 1.5538 | 1.5385 | 1.5385 | 1.4824 | - |
14 Mar 2024 | 1.5846 | 1.6000 | 1.5538 | 1.5538 | 1.4972 | - |
13 Mar 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
12 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.5862 | - |
11 Mar 2024 | 1.6462 | 1.6462 | 1.6308 | 1.6308 | 1.5714 | - |
08 Mar 2024 | 1.6308 | 1.6308 | 1.6000 | 1.6154 | 1.5565 | - |
07 Mar 2024 | 1.6615 | 1.6615 | 1.6000 | 1.6154 | 1.5565 | - |
06 Mar 2024 | 1.6462 | 1.6769 | 1.6462 | 1.6769 | 1.6158 | - |
05 Mar 2024 | 1.6462 | 1.6615 | 1.6462 | 1.6615 | 1.6010 | - |
04 Mar 2024 | 1.6769 | 1.6769 | 1.6462 | 1.6462 | 1.5862 | - |
01 Mar 2024 | 1.6615 | 1.7077 | 1.6615 | 1.7077 | 1.6455 | - |
29 Feb 2024 | 1.6462 | 1.6615 | 1.6308 | 1.6615 | 1.6010 | - |
28 Feb 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
27 Feb 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.5714 | - |
26 Feb 2024 | 1.5846 | 1.6000 | 1.5692 | 1.6000 | 1.5417 | - |
23 Feb 2024 | 1.6154 | 1.6154 | 1.6000 | 1.6000 | 1.5417 | - |
22 Feb 2024 | 1.6308 | 1.6462 | 1.6308 | 1.6462 | 1.5862 | - |
21 Feb 2024 | 1.6769 | 1.6769 | 1.6615 | 1.6769 | 1.6158 | - |
20 Feb 2024 | 1.6000 | 1.6615 | 1.6000 | 1.6615 | 1.6010 | - |
19 Feb 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.5565 | - |
16 Feb 2024 | 1.5846 | 1.6000 | 1.5846 | 1.6000 | 1.5417 | - |
15 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 1.5417 | - |
14 Feb 2024 | 1.5538 | 1.5846 | 1.5538 | 1.5846 | 1.5269 | - |
13 Feb 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5846 | 1.5269 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |