Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 12,750 |
09 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
08 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
07 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
06 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 750 |
03 May 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 16,500 |
02 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 750 |
30 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
29 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 2,250 |
26 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,250 |
25 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
24 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 750 |
23 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
22 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
19 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 750 |
18 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
17 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
16 Apr 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 12,750 |
15 Apr 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 6,750 |
12 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
11 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
10 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
09 Apr 2024 | 1.5800 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 12,000 |
08 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
05 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
04 Apr 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5300 | 1.5300 | 31,500 |
03 Apr 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 23,250 |
02 Apr 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 28,500 |
28 Mar 2024 | 1.3850 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 93,000 |
27 Mar 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4050 | 1.4050 | 100,500 |
26 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
25 Mar 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 7,500 |
22 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
21 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
20 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
19 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 8,250 |
18 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
15 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
14 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
13 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
12 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 750 |
11 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
08 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
07 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
06 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
05 Mar 2024 | 1.4600 | 1.4950 | 1.4400 | 1.4400 | 1.4400 | 15,000 |
04 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
01 Mar 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4500 | 1.4500 | 11,250 |
29 Feb 2024 | 1.4750 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 6,000 |
28 Feb 2024 | 1.4950 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 16,500 |
27 Feb 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
26 Feb 2024 | 1.5400 | 1.5450 | 1.5000 | 1.5450 | 1.5450 | 27,000 |
23 Feb 2024 | 1.6350 | 1.6400 | 1.5900 | 1.5950 | 1.5950 | 9,000 |
22 Feb 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 8,250 |
21 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
20 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
19 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
16 Feb 2024 | 1.7050 | 1.7100 | 1.6950 | 1.6950 | 1.6950 | 3,750 |
15 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
14 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
13 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
12 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 750 |
09 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 5,250 |
08 Feb 2024 | 1.8150 | 1.8350 | 1.7000 | 1.7000 | 1.7000 | 12,750 |
07 Feb 2024 | 1.7950 | 1.8050 | 1.7450 | 1.7450 | 1.7450 | 12,750 |
06 Feb 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
05 Feb 2024 | 1.7900 | 1.7950 | 1.7750 | 1.7750 | 1.7750 | 2,250 |
02 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 2,250 |
01 Feb 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7050 | 1.7050 | 104,250 |
31 Jan 2024 | 1.7250 | 1.7800 | 1.7250 | 1.7550 | 1.7550 | 5,250 |
30 Jan 2024 | 1.7300 | 1.7300 | 1.6950 | 1.7250 | 1.7250 | 9,750 |
29 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
26 Jan 2024 | 1.7850 | 1.7850 | 1.7500 | 1.7500 | 1.7500 | 9,000 |
25 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
24 Jan 2024 | 1.8000 | 1.9800 | 1.7950 | 1.8050 | 1.8050 | 41,250 |
23 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 4,500 |
22 Jan 2024 | 1.7650 | 1.7850 | 1.7500 | 1.7600 | 1.7600 | 5,250 |
19 Jan 2024 | 1.6900 | 1.7750 | 1.6900 | 1.7450 | 1.7450 | 10,500 |
18 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 750 |
17 Jan 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
16 Jan 2024 | 1.6700 | 1.6700 | 1.6650 | 1.6650 | 1.6650 | 2,250 |
15 Jan 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
12 Jan 2024 | 1.7500 | 1.7550 | 1.7250 | 1.7250 | 1.7250 | 4,500 |
11 Jan 2024 | 1.7650 | 1.8950 | 1.7000 | 1.7050 | 1.7050 | 18,000 |
10 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
09 Jan 2024 | 1.7150 | 1.7800 | 1.6700 | 1.7550 | 1.7550 | 20,250 |
08 Jan 2024 | 1.6750 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 6,750 |
05 Jan 2024 | 1.7350 | 1.8100 | 1.7350 | 1.7350 | 1.7350 | 4,500 |
04 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
03 Jan 2024 | 1.7300 | 1.7350 | 1.7300 | 1.7350 | 1.7350 | 2,250 |
02 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
29 Dec 2023 | 1.7500 | 1.7550 | 1.7500 | 1.7550 | 1.7550 | 3,000 |
28 Dec 2023 | 1.7650 | 1.7650 | 1.7400 | 1.7450 | 1.7450 | 7,500 |
27 Dec 2023 | 1.6700 | 1.7350 | 1.6700 | 1.7350 | 1.7350 | 1,500 |
22 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
21 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 750 |
20 Dec 2023 | 1.6750 | 1.6750 | 1.6500 | 1.6500 | 1.6500 | 4,500 |
19 Dec 2023 | 1.7700 | 1.8450 | 1.7150 | 1.7150 | 1.7150 | 12,750 |
18 Dec 2023 | 1.8650 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 2,250 |
15 Dec 2023 | 1.8600 | 1.9100 | 1.8550 | 1.8550 | 1.8550 | 2,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |