Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | - |
16 May 2024 | 1.7800 | 1.9900 | 1.7800 | 1.7900 | 1.7900 | 3,025 |
15 May 2024 | 1.7500 | 1.9900 | 1.7500 | 1.9900 | 1.9900 | 597 |
14 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | - |
13 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
10 May 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | - |
09 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
08 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
07 May 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 3,800 |
06 May 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | - |
03 May 2024 | 1.8000 | 2.0200 | 1.8000 | 1.9000 | 1.9000 | 4,500 |
02 May 2024 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 13,631 |
30 Apr 2024 | 1.7300 | 2.1600 | 1.6500 | 1.6500 | 1.6500 | 3,250 |
30 Apr 2024 | 0.242269 Dividend | |||||
30 Apr 2024 | 130:100 Stock split | |||||
29 Apr 2024 | 1.7846 | 1.8923 | 1.7846 | 1.8923 | 1.6500 | 3,125 |
26 Apr 2024 | 1.7846 | 1.7846 | 1.7846 | 1.7846 | 1.5561 | - |
25 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4756 | - |
24 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.4891 | 1,300 |
23 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.4891 | - |
22 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.5025 | 10,788 |
19 Apr 2024 | 1.6923 | 1.7231 | 1.6923 | 1.7231 | 1.5025 | - |
18 Apr 2024 | 1.6923 | 1.8769 | 1.6923 | 1.8769 | 1.6366 | 19,500 |
17 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4756 | - |
16 Apr 2024 | 1.7077 | 1.9231 | 1.7077 | 1.9231 | 1.6769 | 6,630 |
15 Apr 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.5025 | - |
12 Apr 2024 | 1.7538 | 1.9692 | 1.7538 | 1.9692 | 1.7171 | 1,105 |
11 Apr 2024 | 1.8308 | 1.8308 | 1.8308 | 1.8308 | 1.5964 | - |
10 Apr 2024 | 1.7846 | 1.7846 | 1.7692 | 1.7692 | 1.5427 | - |
09 Apr 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.5159 | - |
08 Apr 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.4891 | - |
05 Apr 2024 | 1.7231 | 1.9077 | 1.7231 | 1.9077 | 1.6635 | 2,600 |
04 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4756 | - |
03 Apr 2024 | 1.6769 | 1.8923 | 1.6769 | 1.8923 | 1.6500 | 650 |
02 Apr 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4756 | - |
28 Mar 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.4756 | - |
27 Mar 2024 | 1.6923 | 1.6923 | 1.6462 | 1.6462 | 1.4354 | - |
27 Mar 2024 | 0.351132 Dividend | |||||
26 Mar 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1561 | - |
25 Mar 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.1454 | - |
22 Mar 2024 | 1.6308 | 1.6462 | 1.6154 | 1.6462 | 1.1348 | - |
21 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.1030 | - |
20 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0818 | - |
19 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0818 | - |
18 Mar 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0818 | - |
15 Mar 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0712 | - |
14 Mar 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.1985 | 26 |
13 Mar 2024 | 1.6000 | 1.7846 | 1.5846 | 1.7846 | 1.2303 | - |
12 Mar 2024 | 1.5846 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
11 Mar 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
08 Mar 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5846 | 1.0924 | - |
07 Mar 2024 | 1.6154 | 1.8154 | 1.6154 | 1.8154 | 1.2515 | 3,250 |
06 Mar 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.1242 | - |
05 Mar 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.1136 | - |
04 Mar 2024 | 1.6308 | 1.8308 | 1.6154 | 1.8308 | 1.2621 | 1,300 |
01 Mar 2024 | 1.6154 | 1.8154 | 1.6154 | 1.6615 | 1.1454 | 5,200 |
29 Feb 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
28 Feb 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
27 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 1.1030 | - |
26 Feb 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 1.0818 | - |
23 Feb 2024 | 1.6000 | 1.6000 | 1.5538 | 1.5538 | 1.0712 | - |
22 Feb 2024 | 1.6308 | 1.6308 | 1.6000 | 1.6000 | 1.1030 | - |
21 Feb 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1242 | - |
20 Feb 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.1242 | - |
19 Feb 2024 | 1.5692 | 1.6000 | 1.5692 | 1.6000 | 1.1030 | - |
16 Feb 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0818 | - |
15 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.0606 | - |
14 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.0606 | - |
13 Feb 2024 | 1.5385 | 1.5538 | 1.5385 | 1.5538 | 1.0712 | - |
12 Feb 2024 | 1.5385 | 1.7385 | 1.5385 | 1.7385 | 1.1985 | 1,300 |
09 Feb 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.1773 | 39 |
08 Feb 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.1879 | - |
07 Feb 2024 | 1.7538 | 1.7538 | 1.7538 | 1.7538 | 1.2091 | - |
06 Feb 2024 | 1.5385 | 1.5692 | 1.5385 | 1.5538 | 1.0712 | 3,490 |
05 Feb 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.0606 | - |
02 Feb 2024 | 1.5846 | 1.6000 | 1.5385 | 1.5385 | 1.0606 | - |
01 Feb 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.0924 | - |
31 Jan 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5538 | 1.0712 | - |
30 Jan 2024 | 1.5846 | 1.5846 | 1.5692 | 1.5692 | 1.0818 | - |
29 Jan 2024 | 1.5846 | 1.6000 | 1.5846 | 1.5846 | 1.0924 | - |
26 Jan 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
25 Jan 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.0924 | - |
24 Jan 2024 | 1.5692 | 1.5846 | 1.5538 | 1.5846 | 1.0924 | - |
23 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
22 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
19 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
18 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
17 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
16 Jan 2024 | 1.6615 | 1.6615 | 1.6615 | 1.6615 | 1.1454 | - |
15 Jan 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1348 | - |
12 Jan 2024 | 1.6462 | 1.6615 | 1.6462 | 1.6462 | 1.1348 | - |
11 Jan 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.1242 | - |
10 Jan 2024 | 1.6154 | 1.6308 | 1.6154 | 1.6308 | 1.1242 | - |
09 Jan 2024 | 1.6000 | 1.6000 | 1.5846 | 1.6000 | 1.1030 | - |
08 Jan 2024 | 1.5692 | 1.5846 | 1.5692 | 1.5846 | 1.0924 | - |
05 Jan 2024 | 1.5538 | 1.5692 | 1.5538 | 1.5692 | 1.0818 | - |
04 Jan 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0712 | - |
03 Jan 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.0606 | - |
02 Jan 2024 | 1.5385 | 1.5385 | 1.5308 | 1.5385 | 1.0606 | - |
29 Dec 2023 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.0606 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |