Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 3,600 |
25 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
24 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
23 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
22 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
19 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
18 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
17 Jul 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,000 |
16 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
15 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
12 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
11 Jul 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 110,600 |
10 Jul 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 900 |
09 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
08 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 18,200 |
05 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
03 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
02 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
01 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
28 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 700 |
27 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
26 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
25 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,700 |
24 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 3,600 |
21 Jun 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 600 |
20 Jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 15,200 |
18 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
17 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
14 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
13 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
12 Jun 2024 | 1.5500 | 1.8100 | 1.5500 | 1.8100 | 1.8100 | 500 |
11 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
10 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
07 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
06 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
05 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
04 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
03 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
31 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 12,300 |
30 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 400 |
30 May 2024 | 0.034 Dividend | |||||
29 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | - |
28 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | - |
24 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | - |
23 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | - |
22 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | - |
21 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8360 | 5,600 |
20 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7280 | 800 |
17 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7967 | - |
16 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7967 | 4,800 |
15 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7378 | 200 |
14 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | - |
13 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | - |
10 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | - |
09 May 2024 | 1.7600 | 1.7600 | 1.5500 | 1.5500 | 1.5218 | 1,000 |
08 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | 900 |
07 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6004 | - |
06 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6004 | 2,000 |
03 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
02 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
01 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
30 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
29 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
26 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8065 | - |
25 Apr 2024 | 1.8100 | 1.8400 | 1.6000 | 1.8400 | 1.8065 | 13,700 |
24 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | 34,900 |
23 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | - |
22 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | 600 |
19 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5218 | 11,800 |
18 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6200 | 13,200 |
17 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6200 | - |
16 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6200 | - |
15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6200 | - |
12 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6200 | 100 |
11 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
10 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
09 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
08 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
05 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
04 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
03 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | 200 |
02 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | - |
01 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | 200 |
28 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5807 | 1,000 |
27 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5611 | - |
26 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5611 | 200 |
25 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5415 | 6,300 |
22 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5709 | 2,900 |
21 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
20 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
18 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
15 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
14 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
13 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | 700 |
12 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | - |
11 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | 1,300 |
08 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6495 | - |
07 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6495 | 600 |
06 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6102 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |