Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1932 | 1.1932 | 12,694 |
25 Jun 2024 | 1.2400 | 1.2450 | 1.1800 | 1.1850 | 1.1850 | 10,682 |
24 Jun 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 5,766 |
21 Jun 2024 | 1.2850 | 1.2850 | 1.2450 | 1.2500 | 1.2500 | 10,500 |
20 Jun 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2850 | 1.2850 | 2,733 |
19 Jun 2024 | 1.2950 | 1.3050 | 1.2800 | 1.3050 | 1.3050 | 8,835 |
18 Jun 2024 | 1.3050 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | 6,134 |
17 Jun 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3150 | 1.3150 | 10,404 |
14 Jun 2024 | 1.3850 | 1.3850 | 1.3600 | 1.3600 | 1.3600 | 5,389 |
13 Jun 2024 | 1.3700 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 10,461 |
12 Jun 2024 | 1.4050 | 1.4050 | 1.3550 | 1.3700 | 1.3700 | 7,354 |
11 Jun 2024 | 1.4150 | 1.4250 | 1.4000 | 1.4050 | 1.4050 | 7,250 |
07 Jun 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4250 | 1.4250 | 7,772 |
06 Jun 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4250 | 1.4250 | 18,917 |
05 Jun 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 12,279 |
04 Jun 2024 | 1.4900 | 1.4900 | 1.4250 | 1.4500 | 1.4500 | 14,497 |
03 Jun 2024 | 1.5250 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 5,889 |
31 May 2024 | 1.5450 | 1.5450 | 1.5050 | 1.5250 | 1.5250 | 7,553 |
30 May 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5450 | 1.5450 | 6,600 |
29 May 2024 | 1.5450 | 1.5650 | 1.5400 | 1.5400 | 1.5400 | 7,562 |
28 May 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5550 | 1.5550 | 446 |
27 May 2024 | 1.5000 | 1.5400 | 1.4950 | 1.5400 | 1.5400 | 6,304 |
24 May 2024 | 1.5100 | 1.5150 | 1.4900 | 1.5100 | 1.5100 | 7,021 |
23 May 2024 | 1.5250 | 1.5525 | 1.5100 | 1.5150 | 1.5150 | 15,891 |
22 May 2024 | 1.5150 | 1.5150 | 1.4850 | 1.5050 | 1.5050 | 18,739 |
21 May 2024 | 1.4600 | 1.5650 | 1.4500 | 1.5300 | 1.5300 | 108,769 |
20 May 2024 | 1.6850 | 1.6850 | 1.6700 | 1.6750 | 1.6750 | 7,388 |
17 May 2024 | 1.6700 | 1.6750 | 1.6700 | 1.6700 | 1.6700 | 2,858 |
16 May 2024 | 1.6750 | 1.6750 | 1.6700 | 1.6700 | 1.6700 | 3,640 |
15 May 2024 | 1.6600 | 1.6850 | 1.6600 | 1.6800 | 1.6800 | 782 |
14 May 2024 | 1.6900 | 1.6950 | 1.6600 | 1.6600 | 1.6600 | 9,990 |
13 May 2024 | 1.6900 | 1.7100 | 1.6850 | 1.7050 | 1.7050 | 26,853 |
10 May 2024 | 1.6750 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 10,644 |
09 May 2024 | 1.7000 | 1.7400 | 1.6850 | 1.7050 | 1.7050 | 12,459 |
08 May 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 5,579 |
07 May 2024 | 1.6150 | 1.6950 | 1.6150 | 1.6700 | 1.6700 | 2,895 |
06 May 2024 | 1.5900 | 1.6350 | 1.5850 | 1.6300 | 1.6300 | 2,418 |
03 May 2024 | 1.6100 | 1.6350 | 1.5750 | 1.6250 | 1.6250 | 17,233 |
02 May 2024 | 1.6400 | 1.6500 | 1.5500 | 1.5950 | 1.5950 | 21,113 |
01 May 2024 | 1.6350 | 1.6350 | 1.5950 | 1.6150 | 1.6150 | 18,158 |
30 Apr 2024 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 3,762 |
29 Apr 2024 | 1.6550 | 1.7000 | 1.6400 | 1.6650 | 1.6650 | 4,781 |
26 Apr 2024 | 1.7150 | 1.7150 | 1.6400 | 1.6600 | 1.6600 | 8,315 |
24 Apr 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 13,902 |
23 Apr 2024 | 1.5950 | 1.6000 | 1.5650 | 1.5800 | 1.5800 | 14,632 |
22 Apr 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 1,125 |
19 Apr 2024 | 1.6650 | 1.6800 | 1.6300 | 1.6450 | 1.6450 | 12,463 |
18 Apr 2024 | 1.6450 | 1.6500 | 1.6200 | 1.6450 | 1.6450 | 15,951 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7250 | 1.7250 | 13,185 |
15 Apr 2024 | 1.7750 | 1.7750 | 1.7400 | 1.7550 | 1.7550 | 6,862 |
12 Apr 2024 | 1.7600 | 1.7800 | 1.7550 | 1.7800 | 1.7800 | 6,976 |
11 Apr 2024 | 1.7500 | 1.7750 | 1.7500 | 1.7750 | 1.7750 | 2,936 |
10 Apr 2024 | 1.7500 | 1.7750 | 1.7450 | 1.7700 | 1.7700 | 7,706 |
09 Apr 2024 | 1.7350 | 1.7850 | 1.7350 | 1.7650 | 1.7650 | 8,041 |
08 Apr 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 3,379 |
05 Apr 2024 | 1.7750 | 1.7750 | 1.7350 | 1.7450 | 1.7450 | 11,911 |
04 Apr 2024 | 1.8300 | 1.8450 | 1.7900 | 1.7900 | 1.7900 | 6,656 |
03 Apr 2024 | 1.8500 | 1.8500 | 1.7750 | 1.8100 | 1.8100 | 8,536 |
02 Apr 2024 | 1.7900 | 1.9000 | 1.7850 | 1.8600 | 1.8600 | 14,504 |
28 Mar 2024 | 1.7900 | 1.8050 | 1.7550 | 1.7700 | 1.7700 | 10,230 |
27 Mar 2024 | 1.7300 | 1.8250 | 1.7150 | 1.7875 | 1.7875 | 21,559 |
26 Mar 2024 | 1.6650 | 1.7050 | 1.6650 | 1.6900 | 1.6900 | 13,638 |
25 Mar 2024 | 1.6375 | 1.7100 | 1.6375 | 1.6800 | 1.6800 | 36,704 |
22 Mar 2024 | 1.6400 | 1.6600 | 1.6350 | 1.6500 | 1.6500 | 2,270 |
21 Mar 2024 | 1.6600 | 1.6600 | 1.6250 | 1.6450 | 1.6450 | 11,444 |
20 Mar 2024 | 1.6350 | 1.6450 | 1.6150 | 1.6400 | 1.6400 | 7,938 |
20 Mar 2024 | 0.03 Dividend | |||||
19 Mar 2024 | 1.6450 | 1.6700 | 1.6250 | 1.6600 | 1.6300 | 7,344 |
18 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 6,815 |
15 Mar 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6250 | 1.5956 | 2,365 |
14 Mar 2024 | 1.6200 | 1.6450 | 1.6200 | 1.6400 | 1.6104 | 5,806 |
13 Mar 2024 | 1.6200 | 1.6450 | 1.6100 | 1.6100 | 1.5809 | 8,085 |
12 Mar 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6250 | 1.5956 | 15,736 |
11 Mar 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.5809 | 5,734 |
08 Mar 2024 | 1.6200 | 1.6450 | 1.5950 | 1.6300 | 1.6005 | 8,218 |
07 Mar 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6300 | 1.6005 | 13,881 |
06 Mar 2024 | 1.6350 | 1.6350 | 1.6050 | 1.6050 | 1.5760 | 3,454 |
05 Mar 2024 | 1.5700 | 1.6375 | 1.5700 | 1.6300 | 1.6005 | 8,911 |
04 Mar 2024 | 1.5900 | 1.6150 | 1.5750 | 1.5950 | 1.5662 | 3,603 |
01 Mar 2024 | 1.5700 | 1.6300 | 1.5500 | 1.5900 | 1.5613 | 6,850 |
29 Feb 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5800 | 1.5514 | 14,321 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1.5850 | 1.6400 | 1.5550 | 1.6400 | 1.6104 | 20,421 |
26 Feb 2024 | 1.5300 | 1.5800 | 1.5150 | 1.5650 | 1.5367 | 6,477 |
23 Feb 2024 | 1.5400 | 1.5600 | 1.5050 | 1.5550 | 1.5269 | 5,483 |
22 Feb 2024 | 1.5900 | 1.6050 | 1.5150 | 1.5400 | 1.5122 | 11,223 |
21 Feb 2024 | 1.5750 | 1.5750 | 1.5500 | 1.5550 | 1.5269 | 3,760 |
20 Feb 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5416 | 5,248 |
19 Feb 2024 | 1.5250 | 1.5350 | 1.5150 | 1.5150 | 1.4876 | 4,055 |
16 Feb 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5450 | 1.5171 | 1,760 |
15 Feb 2024 | 1.5650 | 1.5650 | 1.5300 | 1.5450 | 1.5171 | 6,794 |
14 Feb 2024 | 1.5450 | 1.5550 | 1.5100 | 1.5300 | 1.5023 | 8,578 |
13 Feb 2024 | 1.6050 | 1.6050 | 1.5150 | 1.5400 | 1.5122 | 15,341 |
12 Feb 2024 | 1.6000 | 1.6150 | 1.5950 | 1.6150 | 1.5858 | 3,353 |
09 Feb 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5809 | 1,221 |
08 Feb 2024 | 1.5900 | 1.6050 | 1.5800 | 1.5950 | 1.5662 | 5,273 |
07 Feb 2024 | 1.6000 | 1.6100 | 1.5850 | 1.6050 | 1.5760 | 7,582 |
06 Feb 2024 | 1.6050 | 1.6050 | 1.5800 | 1.5950 | 1.5662 | 8,940 |
05 Feb 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5858 | 11,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |