Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
14 Jun 2024 | 0.5369 Dividend | |||||
13 Jun 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 0.9831 | - |
12 Jun 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.0025 | - |
11 Jun 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.0478 | - |
10 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.0672 | - |
07 Jun 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.0607 | - |
06 Jun 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.0931 | - |
05 Jun 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.1513 | 3,077 |
04 Jun 2024 | 1.7000 | 1.7800 | 1.6900 | 1.6900 | 1.0931 | 300 |
03 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0995 | - |
31 May 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.0672 | - |
30 May 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.1125 | - |
29 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.1319 | - |
28 May 2024 | 1.7700 | 1.8600 | 1.7700 | 1.7800 | 1.1513 | 1,750 |
27 May 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.1642 | - |
24 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.1448 | - |
23 May 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8500 | 1.1965 | 2,997 |
22 May 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.2289 | 1,000 |
21 May 2024 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.2224 | - |
20 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.2806 | - |
17 May 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9600 | 1.2677 | - |
16 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2612 | - |
15 May 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0400 | 1.3194 | 200 |
14 May 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.2547 | - |
13 May 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.2806 | - |
10 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.2677 | - |
09 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2547 | - |
08 May 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.2289 | - |
07 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
06 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.3065 | - |
03 May 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.2677 | - |
02 May 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.2806 | 1,000 |
30 Apr 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.2353 | - |
29 Apr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.2289 | - |
26 Apr 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.2159 | - |
25 Apr 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8400 | 1.1901 | 1,000 |
24 Apr 2024 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | 1.2677 | 2,750 |
23 Apr 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.2030 | 3,200 |
22 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1707 | - |
19 Apr 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.1577 | - |
18 Apr 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.1771 | - |
17 Apr 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.1513 | - |
16 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1707 | - |
15 Apr 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.1965 | - |
12 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.2224 | - |
11 Apr 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.2677 | - |
10 Apr 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 1.3324 | - |
09 Apr 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 1.3453 | - |
08 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2547 | - |
05 Apr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.2547 | - |
04 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3065 | - |
03 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.3194 | - |
02 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.3065 | - |
28 Mar 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.2547 | - |
27 Mar 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.2741 | - |
26 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.4229 | - |
25 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
22 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 1.4617 | - |
21 Mar 2024 | 2.3800 | 2.5000 | 2.3600 | 2.3600 | 1.5264 | 1,100 |
20 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5005 | - |
19 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 1.4747 | - |
18 Mar 2024 | 2.3200 | 2.4000 | 2.3000 | 2.3000 | 1.4876 | 2,525 |
15 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4617 | - |
14 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
13 Mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 1.4617 | - |
12 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.4876 | - |
11 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 1.4100 | - |
08 Mar 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1800 | 1.4100 | 90 |
07 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.3453 | - |
06 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.3970 | - |
05 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | 1,000 |
04 Mar 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 1.4358 | - |
01 Mar 2024 | 2.2600 | 2.3600 | 2.2600 | 2.2800 | 1.4747 | 1,000 |
29 Feb 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 1.4617 | - |
28 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4617 | - |
27 Feb 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 1.5135 | - |
26 Feb 2024 | 2.4400 | 2.5400 | 2.4400 | 2.4400 | 1.5781 | 304 |
23 Feb 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 1.5393 | - |
22 Feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 1.4876 | - |
21 Feb 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 1.4488 | - |
20 Feb 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 1.4229 | - |
19 Feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 1.3841 | - |
16 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4488 | - |
15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | - |
14 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 1.3712 | - |
13 Feb 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 1.4229 | 2,000 |
12 Feb 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | 1.4358 | - |
09 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3582 | - |
08 Feb 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1200 | 1.3712 | 2,000 |
07 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.3712 | - |
06 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.3970 | - |
05 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
02 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3065 | - |
01 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 1.3324 | - |
31 Jan 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 1.2936 | - |
30 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3065 | - |
29 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3453 | 600 |
26 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2936 | - |
25 Jan 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.2806 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |