Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 30,535 |
02 May 2024 | 1.8100 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 55,500 |
01 May 2024 | 1.7290 | 1.7300 | 1.7290 | 1.7300 | 1.7300 | 600 |
30 Apr 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7250 | 1.7250 | 28,900 |
29 Apr 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 16,000 |
26 Apr 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 27,500 |
25 Apr 2024 | 1.7600 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 20,100 |
24 Apr 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 6,900 |
23 Apr 2024 | 1.7220 | 1.7220 | 1.7000 | 1.7000 | 1.7000 | 6,100 |
22 Apr 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 900 |
19 Apr 2024 | 1.7370 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 12,300 |
18 Apr 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7150 | 1.7150 | 25,700 |
17 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 500 |
16 Apr 2024 | 1.8000 | 1.8810 | 1.7700 | 1.7900 | 1.7900 | 32,400 |
15 Apr 2024 | 1.7300 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 41,800 |
12 Apr 2024 | 1.8000 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 27,300 |
11 Apr 2024 | 1.8700 | 1.8700 | 1.8040 | 1.8630 | 1.8630 | 57,900 |
10 Apr 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8220 | 1.8220 | 800 |
09 Apr 2024 | 1.7500 | 1.8050 | 1.7320 | 1.7650 | 1.7650 | 29,200 |
08 Apr 2024 | 1.7500 | 1.8860 | 1.7300 | 1.7800 | 1.7800 | 27,100 |
05 Apr 2024 | 1.7600 | 1.8450 | 1.7600 | 1.7600 | 1.7600 | 24,100 |
04 Apr 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 15,800 |
03 Apr 2024 | 1.8200 | 1.8590 | 1.7750 | 1.8400 | 1.8400 | 17,800 |
02 Apr 2024 | 1.7750 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 36,000 |
01 Apr 2024 | 1.8800 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 23,600 |
28 Mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 48,500 |
27 Mar 2024 | 1.7000 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 36,700 |
27 Mar 2024 | 0.1 Dividend | |||||
26 Mar 2024 | 1.8500 | 1.9000 | 1.7800 | 1.8100 | 1.7100 | 77,200 |
25 Mar 2024 | 1.8700 | 1.9290 | 1.8000 | 1.8400 | 1.7383 | 66,100 |
22 Mar 2024 | 1.8450 | 1.9500 | 1.8100 | 1.8300 | 1.7289 | 60,600 |
21 Mar 2024 | 1.8800 | 1.9900 | 1.7830 | 1.7900 | 1.6911 | 74,500 |
20 Mar 2024 | 1.8600 | 1.9900 | 1.8350 | 1.8600 | 1.7572 | 54,800 |
19 Mar 2024 | 1.8700 | 1.9400 | 1.8600 | 1.8900 | 1.7856 | 22,100 |
18 Mar 2024 | 2.0300 | 2.0500 | 1.8600 | 1.8600 | 1.7572 | 66,900 |
15 Mar 2024 | 2.0000 | 2.0200 | 1.9100 | 1.9100 | 1.8045 | 49,600 |
14 Mar 2024 | 1.9400 | 2.0100 | 1.9400 | 1.9500 | 1.8423 | 6,700 |
13 Mar 2024 | 1.9500 | 2.0300 | 1.9350 | 1.9400 | 1.8328 | 60,200 |
12 Mar 2024 | 1.9500 | 2.0300 | 1.9400 | 1.9400 | 1.8328 | 20,100 |
11 Mar 2024 | 2.0300 | 2.1000 | 1.9100 | 1.9100 | 1.8045 | 47,000 |
08 Mar 2024 | 2.0100 | 2.0900 | 1.9500 | 2.0500 | 1.9367 | 10,200 |
07 Mar 2024 | 1.9900 | 2.0500 | 1.9100 | 1.9170 | 1.8111 | 23,200 |
06 Mar 2024 | 1.9500 | 2.0750 | 1.9500 | 2.0500 | 1.9367 | 15,900 |
05 Mar 2024 | 2.1500 | 2.1500 | 1.9600 | 1.9600 | 1.8517 | 32,600 |
04 Mar 2024 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | 1.8801 | 22,600 |
01 Mar 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0100 | 1.8990 | 27,900 |
29 Feb 2024 | 2.2000 | 2.2000 | 2.0300 | 2.0300 | 1.9178 | 37,500 |
28 Feb 2024 | 2.0100 | 2.1250 | 1.9800 | 1.9800 | 1.8706 | 20,000 |
27 Feb 2024 | 2.1100 | 2.2000 | 2.0100 | 2.0100 | 1.8990 | 37,500 |
26 Feb 2024 | 2.2100 | 2.2800 | 2.1300 | 2.1300 | 2.0123 | 16,400 |
23 Feb 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1300 | 2.0123 | 27,700 |
22 Feb 2024 | 2.3000 | 2.3300 | 2.2200 | 2.2750 | 2.1493 | 26,800 |
21 Feb 2024 | 2.4330 | 2.4330 | 2.2900 | 2.3600 | 2.2296 | 1,600 |
20 Feb 2024 | 2.3900 | 2.4370 | 2.3700 | 2.4000 | 2.2674 | 3,500 |
16 Feb 2024 | 2.3900 | 2.4350 | 2.2900 | 2.3700 | 2.2391 | 4,000 |
15 Feb 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.2202 | 800 |
14 Feb 2024 | 2.3000 | 2.3950 | 2.2900 | 2.3100 | 2.1824 | 1,200 |
13 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2202 | 500 |
12 Feb 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3900 | 2.2580 | 3,100 |
09 Feb 2024 | 2.4200 | 2.4200 | 2.2900 | 2.2900 | 2.1635 | 49,300 |
08 Feb 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2900 | 2.1635 | 5,200 |
07 Feb 2024 | 2.3800 | 2.3800 | 2.2800 | 2.3300 | 2.2013 | 3,600 |
06 Feb 2024 | 2.2100 | 2.4600 | 2.2100 | 2.3500 | 2.2202 | 14,600 |
05 Feb 2024 | 2.2340 | 2.2400 | 2.2000 | 2.2200 | 2.0973 | 3,200 |
02 Feb 2024 | 2.4100 | 2.5700 | 2.2400 | 2.2400 | 2.1162 | 19,900 |
01 Feb 2024 | 2.4750 | 2.4960 | 2.4000 | 2.4000 | 2.2674 | 6,200 |
31 Jan 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4500 | 2.3146 | 6,000 |
30 Jan 2024 | 2.4600 | 2.5300 | 2.2100 | 2.5000 | 2.3619 | 9,300 |
29 Jan 2024 | 2.6500 | 2.6500 | 2.4500 | 2.4600 | 2.3241 | 5,900 |
26 Jan 2024 | 2.6600 | 2.8150 | 2.6500 | 2.6700 | 2.5225 | 6,900 |
25 Jan 2024 | 2.8100 | 2.9000 | 2.7200 | 2.7400 | 2.5886 | 2,900 |
24 Jan 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.6548 | 1,000 |
23 Jan 2024 | 2.9380 | 2.9380 | 2.7900 | 2.8700 | 2.7114 | 1,600 |
22 Jan 2024 | 2.7850 | 2.8500 | 2.7100 | 2.8400 | 2.6831 | 9,200 |
19 Jan 2024 | 2.8000 | 2.9200 | 2.6300 | 2.9000 | 2.7398 | 9,500 |
18 Jan 2024 | 2.8600 | 3.0000 | 2.7900 | 2.9500 | 2.7870 | 3,600 |
17 Jan 2024 | 2.8500 | 2.9500 | 2.8500 | 2.8900 | 2.7303 | 2,800 |
16 Jan 2024 | 2.7700 | 3.0100 | 2.7700 | 3.0100 | 2.8437 | 5,800 |
12 Jan 2024 | 2.7400 | 3.1300 | 2.7400 | 2.9480 | 2.7851 | 10,800 |
11 Jan 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | 2.5319 | 1,600 |
10 Jan 2024 | 2.7500 | 2.7900 | 2.6300 | 2.7800 | 2.6264 | 4,700 |
09 Jan 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6600 | 2.5130 | 1,300 |
08 Jan 2024 | 2.7200 | 2.7720 | 2.7200 | 2.7200 | 2.5697 | 800 |
05 Jan 2024 | 2.9300 | 2.9300 | 2.7000 | 2.7200 | 2.5697 | 3,400 |
04 Jan 2024 | 3.0900 | 3.0900 | 2.8000 | 2.8200 | 2.6642 | 4,300 |
03 Jan 2024 | 3.0100 | 3.0100 | 2.8200 | 2.8400 | 2.6831 | 6,100 |
02 Jan 2024 | 3.1800 | 3.1800 | 3.0330 | 3.1300 | 2.9571 | 5,400 |
29 Dec 2023 | 2.9360 | 3.1690 | 2.8550 | 3.0700 | 2.9004 | 10,600 |
28 Dec 2023 | 2.9500 | 2.9500 | 2.7640 | 2.9050 | 2.7445 | 8,100 |
27 Dec 2023 | 2.7500 | 2.9500 | 2.6860 | 2.8500 | 2.6925 | 8,100 |
26 Dec 2023 | 2.6700 | 2.8900 | 2.6700 | 2.7900 | 2.6359 | 8,500 |
22 Dec 2023 | 2.6500 | 2.7250 | 2.6500 | 2.7200 | 2.5697 | 1,800 |
21 Dec 2023 | 2.8000 | 2.8500 | 2.7500 | 2.7500 | 2.5981 | 4,100 |
20 Dec 2023 | 2.8500 | 2.8500 | 2.7100 | 2.7700 | 2.6170 | 2,500 |
19 Dec 2023 | 2.7200 | 2.8400 | 2.6990 | 2.7400 | 2.5886 | 7,700 |
18 Dec 2023 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.5508 | 2,900 |
15 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.6075 | - |
14 Dec 2023 | 2.5800 | 2.7600 | 2.5060 | 2.7600 | 2.6075 | 4,600 |
13 Dec 2023 | 2.7100 | 2.7100 | 2.5100 | 2.6700 | 2.5225 | 8,200 |
12 Dec 2023 | 2.7900 | 2.7900 | 2.6000 | 2.6700 | 2.5225 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |