Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 324,051 |
30 Apr 2024 | 1.5350 | 1.5400 | 1.5050 | 1.5100 | 1.5100 | 238,639 |
29 Apr 2024 | 1.5250 | 1.5350 | 1.5100 | 1.5250 | 1.5250 | 368,791 |
26 Apr 2024 | 1.5300 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 123,191 |
25 Apr 2024 | 1.5300 | 1.5350 | 1.5200 | 1.5300 | 1.5300 | 38,389 |
24 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | 127,000 |
23 Apr 2024 | 1.5150 | 1.5500 | 1.5050 | 1.5500 | 1.5500 | 273,813 |
22 Apr 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 397,099 |
22 Apr 2024 | 0.105 Dividend | |||||
19 Apr 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.4750 | 617,659 |
18 Apr 2024 | 1.5700 | 1.5850 | 1.5500 | 1.5800 | 1.4750 | 212,665 |
17 Apr 2024 | 1.5750 | 1.5800 | 1.5600 | 1.5600 | 1.4563 | 203,899 |
16 Apr 2024 | 1.5700 | 1.5750 | 1.5500 | 1.5650 | 1.4610 | 376,256 |
15 Apr 2024 | 1.5750 | 1.6000 | 1.5750 | 1.5850 | 1.4797 | 242,970 |
12 Apr 2024 | 1.5750 | 1.5800 | 1.5700 | 1.5800 | 1.4750 | 91,321 |
11 Apr 2024 | 1.5700 | 1.5850 | 1.5650 | 1.5750 | 1.4703 | 115,047 |
10 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5750 | 1.4703 | 121,039 |
09 Apr 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5600 | 1.4563 | 285,168 |
08 Apr 2024 | 1.5800 | 1.5950 | 1.5750 | 1.5800 | 1.4750 | 118,710 |
05 Apr 2024 | 1.5750 | 1.5900 | 1.5400 | 1.5700 | 1.4657 | 319,988 |
04 Apr 2024 | 1.5800 | 1.6000 | 1.5750 | 1.6000 | 1.4937 | 246,757 |
03 Apr 2024 | 1.5850 | 1.5950 | 1.5650 | 1.5800 | 1.4750 | 210,659 |
02 Apr 2024 | 1.5950 | 1.6000 | 1.5700 | 1.5850 | 1.4797 | 113,147 |
28 Mar 2024 | 1.5960 | 1.5980 | 1.5740 | 1.5780 | 1.4731 | 301,142 |
27 Mar 2024 | 1.5920 | 1.6000 | 1.5900 | 1.5920 | 1.4862 | 41,356 |
26 Mar 2024 | 1.5880 | 1.6000 | 1.5880 | 1.5980 | 1.4918 | 75,163 |
25 Mar 2024 | 1.5820 | 1.5940 | 1.5760 | 1.5800 | 1.4750 | 83,069 |
22 Mar 2024 | 1.5620 | 1.5820 | 1.5600 | 1.5820 | 1.4769 | 223,370 |
21 Mar 2024 | 1.5620 | 1.5740 | 1.5600 | 1.5720 | 1.4675 | 118,354 |
20 Mar 2024 | 1.5800 | 1.5960 | 1.5620 | 1.5620 | 1.4582 | 224,488 |
19 Mar 2024 | 1.5820 | 1.5940 | 1.5800 | 1.5840 | 1.4787 | 93,805 |
18 Mar 2024 | 1.6100 | 1.6160 | 1.5900 | 1.5960 | 1.4899 | 107,422 |
15 Mar 2024 | 1.6120 | 1.6240 | 1.6000 | 1.6020 | 1.4955 | 128,951 |
14 Mar 2024 | 1.6280 | 1.6280 | 1.6140 | 1.6140 | 1.5067 | 94,709 |
13 Mar 2024 | 1.6360 | 1.6360 | 1.6240 | 1.6320 | 1.5235 | 75,710 |
12 Mar 2024 | 1.6220 | 1.6400 | 1.6220 | 1.6400 | 1.5310 | 101,881 |
11 Mar 2024 | 1.6360 | 1.6400 | 1.6160 | 1.6220 | 1.5142 | 156,490 |
08 Mar 2024 | 1.6360 | 1.6360 | 1.6180 | 1.6200 | 1.5123 | 154,106 |
07 Mar 2024 | 1.6400 | 1.6400 | 1.6240 | 1.6280 | 1.5198 | 186,463 |
06 Mar 2024 | 1.6480 | 1.6540 | 1.6180 | 1.6340 | 1.5254 | 363,044 |
05 Mar 2024 | 1.6420 | 1.6580 | 1.6320 | 1.6480 | 1.5385 | 277,399 |
04 Mar 2024 | 1.6340 | 1.6420 | 1.6080 | 1.6360 | 1.5273 | 169,011 |
01 Mar 2024 | 1.6580 | 1.6580 | 1.6080 | 1.6300 | 1.5217 | 364,464 |
29 Feb 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6460 | 1.5366 | 317,842 |
28 Feb 2024 | 1.6200 | 1.6400 | 1.6120 | 1.6260 | 1.5179 | 275,835 |
27 Feb 2024 | 1.6000 | 1.6280 | 1.5840 | 1.6060 | 1.4993 | 548,812 |
26 Feb 2024 | 1.5920 | 1.5920 | 1.5740 | 1.5780 | 1.4731 | 104,154 |
23 Feb 2024 | 1.5800 | 1.5900 | 1.5780 | 1.5860 | 1.4806 | 102,563 |
22 Feb 2024 | 1.5740 | 1.5900 | 1.5740 | 1.5780 | 1.4731 | 148,606 |
21 Feb 2024 | 1.5700 | 1.5880 | 1.5520 | 1.5880 | 1.4825 | 177,358 |
20 Feb 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5740 | 1.4694 | 500,955 |
19 Feb 2024 | 1.5340 | 1.5460 | 1.5200 | 1.5460 | 1.4433 | 149,704 |
16 Feb 2024 | 1.4860 | 1.5340 | 1.4820 | 1.5340 | 1.4321 | 312,936 |
15 Feb 2024 | 1.4940 | 1.5100 | 1.4760 | 1.4960 | 1.3966 | 286,367 |
14 Feb 2024 | 1.5380 | 1.5380 | 1.5020 | 1.5020 | 1.4022 | 235,247 |
13 Feb 2024 | 1.5400 | 1.5500 | 1.5180 | 1.5320 | 1.4302 | 630,912 |
12 Feb 2024 | 1.4860 | 1.4880 | 1.4700 | 1.4740 | 1.3760 | 113,404 |
09 Feb 2024 | 1.4920 | 1.4920 | 1.4700 | 1.4860 | 1.3872 | 88,857 |
08 Feb 2024 | 1.4740 | 1.4860 | 1.4700 | 1.4860 | 1.3872 | 57,224 |
07 Feb 2024 | 1.4720 | 1.4800 | 1.4700 | 1.4720 | 1.3742 | 52,782 |
06 Feb 2024 | 1.4800 | 1.4800 | 1.4620 | 1.4720 | 1.3742 | 87,863 |
05 Feb 2024 | 1.4920 | 1.5080 | 1.4780 | 1.4900 | 1.3910 | 64,382 |
02 Feb 2024 | 1.4800 | 1.4920 | 1.4800 | 1.4920 | 1.3928 | 29,745 |
01 Feb 2024 | 1.4820 | 1.4920 | 1.4740 | 1.4740 | 1.3760 | 42,535 |
31 Jan 2024 | 1.4880 | 1.4980 | 1.4720 | 1.4840 | 1.3854 | 62,048 |
30 Jan 2024 | 1.4820 | 1.4920 | 1.4580 | 1.4780 | 1.3798 | 78,521 |
29 Jan 2024 | 1.5180 | 1.5180 | 1.4860 | 1.4860 | 1.3872 | 76,265 |
26 Jan 2024 | 1.5100 | 1.5200 | 1.4940 | 1.5200 | 1.4190 | 81,569 |
25 Jan 2024 | 1.5260 | 1.5260 | 1.5120 | 1.5120 | 1.4115 | 39,703 |
24 Jan 2024 | 1.5300 | 1.5300 | 1.5120 | 1.5260 | 1.4246 | 80,261 |
23 Jan 2024 | 1.5460 | 1.5460 | 1.5240 | 1.5240 | 1.4227 | 66,057 |
22 Jan 2024 | 1.5340 | 1.5420 | 1.5300 | 1.5360 | 1.4339 | 51,256 |
19 Jan 2024 | 1.5480 | 1.5480 | 1.5280 | 1.5360 | 1.4339 | 205,091 |
18 Jan 2024 | 1.5380 | 1.5460 | 1.5280 | 1.5460 | 1.4433 | 241,742 |
17 Jan 2024 | 1.5220 | 1.5380 | 1.5220 | 1.5300 | 1.4283 | 85,496 |
16 Jan 2024 | 1.5300 | 1.5400 | 1.5240 | 1.5240 | 1.4227 | 107,937 |
15 Jan 2024 | 1.5360 | 1.5460 | 1.5300 | 1.5300 | 1.4283 | 84,813 |
12 Jan 2024 | 1.5460 | 1.5480 | 1.5340 | 1.5420 | 1.4395 | 136,041 |
11 Jan 2024 | 1.5440 | 1.5500 | 1.5240 | 1.5320 | 1.4302 | 134,255 |
10 Jan 2024 | 1.5300 | 1.5500 | 1.5240 | 1.5240 | 1.4227 | 149,475 |
09 Jan 2024 | 1.5500 | 1.5500 | 1.5260 | 1.5320 | 1.4302 | 153,916 |
08 Jan 2024 | 1.5520 | 1.5540 | 1.5360 | 1.5360 | 1.4339 | 101,446 |
05 Jan 2024 | 1.5580 | 1.5580 | 1.5420 | 1.5440 | 1.4414 | 83,455 |
04 Jan 2024 | 1.5320 | 1.5520 | 1.5320 | 1.5520 | 1.4489 | 73,166 |
03 Jan 2024 | 1.5500 | 1.5500 | 1.5280 | 1.5280 | 1.4265 | 139,772 |
02 Jan 2024 | 1.5580 | 1.5580 | 1.5360 | 1.5420 | 1.4395 | 169,123 |
29 Dec 2023 | 1.5380 | 1.5520 | 1.5380 | 1.5380 | 1.4358 | 195,946 |
28 Dec 2023 | 1.5320 | 1.5480 | 1.5320 | 1.5480 | 1.4451 | 449,423 |
27 Dec 2023 | 1.5140 | 1.5380 | 1.5140 | 1.5300 | 1.4283 | 302,522 |
22 Dec 2023 | 1.5000 | 1.5180 | 1.4980 | 1.5180 | 1.4171 | 334,187 |
21 Dec 2023 | 1.5000 | 1.5040 | 1.4920 | 1.4960 | 1.3966 | 185,167 |
20 Dec 2023 | 1.4820 | 1.5060 | 1.4800 | 1.4900 | 1.3910 | 433,500 |
19 Dec 2023 | 1.4760 | 1.4800 | 1.4720 | 1.4780 | 1.3798 | 100,436 |
18 Dec 2023 | 1.4760 | 1.4820 | 1.4700 | 1.4820 | 1.3835 | 316,341 |
15 Dec 2023 | 1.4760 | 1.4760 | 1.4700 | 1.4760 | 1.3779 | 93,053 |
14 Dec 2023 | 1.4700 | 1.4760 | 1.4700 | 1.4760 | 1.3779 | 132,183 |
13 Dec 2023 | 1.4700 | 1.4760 | 1.4680 | 1.4680 | 1.3704 | 121,060 |
12 Dec 2023 | 1.4720 | 1.4740 | 1.4680 | 1.4680 | 1.3704 | 127,782 |
11 Dec 2023 | 1.4700 | 1.4820 | 1.4660 | 1.4700 | 1.3723 | 138,577 |
08 Dec 2023 | 1.4680 | 1.4820 | 1.4640 | 1.4820 | 1.3835 | 39,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |