Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.8460 | 2.0080 | 1.8460 | 1.9900 | 1.9900 | 2,200 |
14 Jun 2024 | 0.029 Dividend | |||||
13 Jun 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9810 | - |
12 Jun 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9810 | 300 |
11 Jun 2024 | 1.8200 | 2.0290 | 1.8200 | 2.0200 | 1.9909 | 6,400 |
10 Jun 2024 | 1.8500 | 2.0380 | 1.8500 | 2.0300 | 2.0007 | 1,400 |
07 Jun 2024 | 1.9750 | 2.0900 | 1.9700 | 2.0400 | 2.0106 | 7,200 |
06 Jun 2024 | 2.0920 | 2.1000 | 2.0920 | 2.1000 | 2.0697 | 5,400 |
05 Jun 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.0697 | 600 |
04 Jun 2024 | 1.9200 | 2.0600 | 1.9200 | 2.0600 | 2.0303 | 5,000 |
03 Jun 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9100 | 1.8824 | 27,100 |
31 May 2024 | 1.9700 | 2.0720 | 1.9700 | 2.0720 | 2.0421 | 7,800 |
30 May 2024 | 1.9650 | 2.0700 | 1.9650 | 2.0700 | 2.0401 | 1,300 |
29 May 2024 | 1.9500 | 2.0610 | 1.9500 | 2.0600 | 2.0303 | 3,600 |
28 May 2024 | 1.9950 | 2.1000 | 1.9100 | 1.9100 | 1.8824 | 4,700 |
24 May 2024 | 2.0400 | 2.0500 | 1.9100 | 1.9100 | 1.8824 | 3,500 |
23 May 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0303 | 2,100 |
22 May 2024 | 2.0200 | 2.0500 | 1.9200 | 1.9200 | 1.8923 | 10,100 |
21 May 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9960 | 1.9672 | 1,200 |
20 May 2024 | 1.9250 | 2.0000 | 1.9250 | 2.0000 | 1.9711 | 900 |
17 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8036 | 800 |
16 May 2024 | 1.9200 | 1.9200 | 1.8570 | 1.8570 | 1.8302 | 4,000 |
15 May 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8381 | 1,300 |
14 May 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8400 | 1.8135 | 6,600 |
13 May 2024 | 1.8550 | 1.9100 | 1.8550 | 1.8800 | 1.8529 | 1,200 |
10 May 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8381 | 1,100 |
09 May 2024 | 1.9300 | 1.9700 | 1.8100 | 1.8100 | 1.7839 | 5,300 |
08 May 2024 | 1.8500 | 1.8900 | 1.8400 | 1.8500 | 1.8233 | 4,800 |
07 May 2024 | 1.8300 | 1.8950 | 1.8300 | 1.8400 | 1.8135 | 3,700 |
06 May 2024 | 1.8100 | 1.8360 | 1.7500 | 1.7500 | 1.7248 | 4,300 |
03 May 2024 | 1.8200 | 1.9000 | 1.7600 | 1.7800 | 1.7543 | 22,700 |
02 May 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8100 | 1.7839 | 130,700 |
01 May 2024 | 1.7600 | 1.7850 | 1.7400 | 1.7850 | 1.7592 | 4,100 |
30 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7346 | 400 |
29 Apr 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7850 | 1.7592 | 4,700 |
26 Apr 2024 | 1.8000 | 1.8000 | 1.6480 | 1.6480 | 1.6242 | 3,600 |
25 Apr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.6755 | 4,800 |
24 Apr 2024 | 1.6110 | 1.7640 | 1.6110 | 1.7350 | 1.7100 | 2,600 |
23 Apr 2024 | 1.7400 | 1.7500 | 1.6900 | 1.6900 | 1.6656 | 4,900 |
22 Apr 2024 | 1.8200 | 1.8200 | 1.6900 | 1.6900 | 1.6656 | 18,300 |
19 Apr 2024 | 1.7350 | 1.7520 | 1.6500 | 1.7400 | 1.7149 | 3,400 |
18 Apr 2024 | 1.7350 | 1.7500 | 1.7350 | 1.7400 | 1.7149 | 5,100 |
17 Apr 2024 | 1.6900 | 1.7800 | 1.6500 | 1.7560 | 1.7307 | 5,900 |
16 Apr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.6952 | 8,300 |
15 Apr 2024 | 1.8900 | 1.8900 | 1.6700 | 1.8300 | 1.8036 | 3,200 |
12 Apr 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.8332 | 1,500 |
11 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8036 | - |
10 Apr 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8036 | 5,400 |
09 Apr 2024 | 1.8150 | 2.0000 | 1.8150 | 1.9300 | 1.9022 | 3,200 |
08 Apr 2024 | 1.8900 | 1.9600 | 1.8400 | 1.9000 | 1.8726 | 15,400 |
05 Apr 2024 | 1.8150 | 2.0000 | 1.8150 | 1.8600 | 1.8332 | 11,500 |
04 Apr 2024 | 1.8200 | 2.0000 | 1.8200 | 2.0000 | 1.9711 | 41,100 |
03 Apr 2024 | 1.9600 | 1.9600 | 1.6600 | 1.6600 | 1.6360 | 83,900 |
02 Apr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8824 | 3,400 |
01 Apr 2024 | 1.9600 | 2.0000 | 1.9000 | 1.9000 | 1.8726 | 4,900 |
28 Mar 2024 | 2.0000 | 2.0000 | 1.8960 | 1.8960 | 1.8686 | 9,900 |
27 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8900 | 1.8627 | 5,000 |
26 Mar 2024 | 1.7400 | 1.9860 | 1.7200 | 1.7200 | 1.6952 | 6,300 |
25 Mar 2024 | 1.9000 | 1.9280 | 1.6800 | 1.6900 | 1.6656 | 6,900 |
22 Mar 2024 | 1.8800 | 1.9000 | 1.7300 | 1.7300 | 1.7050 | 127,800 |
21 Mar 2024 | 1.8900 | 1.8900 | 1.6500 | 1.6500 | 1.6262 | 5,500 |
20 Mar 2024 | 1.8600 | 1.9000 | 1.6530 | 1.8600 | 1.8332 | 2,000 |
19 Mar 2024 | 1.8600 | 1.9000 | 1.7100 | 1.7200 | 1.6952 | 5,300 |
18 Mar 2024 | 1.6840 | 1.9000 | 1.5900 | 1.7200 | 1.6952 | 6,100 |
15 Mar 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7248 | 31,900 |
14 Mar 2024 | 1.8600 | 1.9000 | 1.7400 | 1.7400 | 1.7149 | 2,600 |
13 Mar 2024 | 1.7350 | 1.9000 | 1.7350 | 1.9000 | 1.8726 | 15,100 |
12 Mar 2024 | 1.8600 | 1.9000 | 1.7480 | 1.9000 | 1.8726 | 9,700 |
11 Mar 2024 | 1.7500 | 1.9000 | 1.6800 | 1.9000 | 1.8726 | 5,000 |
08 Mar 2024 | 1.9300 | 1.9700 | 1.6300 | 1.6370 | 1.6134 | 4,400 |
07 Mar 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7700 | 1.7445 | 10,600 |
06 Mar 2024 | 1.7600 | 1.9300 | 1.7100 | 1.7100 | 1.6853 | 5,800 |
05 Mar 2024 | 1.7100 | 1.9800 | 1.7100 | 1.7400 | 1.7149 | 45,100 |
04 Mar 2024 | 1.9680 | 1.9680 | 1.5800 | 1.7300 | 1.7050 | 3,700 |
01 Mar 2024 | 1.8100 | 1.8500 | 1.7270 | 1.7270 | 1.7021 | 5,800 |
29 Feb 2024 | 1.7650 | 1.9800 | 1.7650 | 1.9800 | 1.9514 | 4,200 |
28 Feb 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8150 | 1.7888 | 1,800 |
27 Feb 2024 | 1.9300 | 1.9300 | 1.7700 | 1.7700 | 1.7445 | 7,500 |
26 Feb 2024 | 1.8050 | 1.9800 | 1.7900 | 1.9700 | 1.9416 | 1,800 |
23 Feb 2024 | 1.6700 | 1.8500 | 1.6700 | 1.8400 | 1.8135 | 156,900 |
22 Feb 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7642 | 4,800 |
21 Feb 2024 | 1.9300 | 1.9300 | 1.6900 | 1.8420 | 1.8154 | 110,700 |
20 Feb 2024 | 1.7160 | 1.8000 | 1.5300 | 1.7000 | 1.6755 | 5,400 |
16 Feb 2024 | 1.7300 | 1.8000 | 1.7060 | 1.7900 | 1.7642 | 6,200 |
15 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.7740 | 500 |
14 Feb 2024 | 1.6800 | 1.7600 | 1.6500 | 1.6700 | 1.6459 | 9,700 |
13 Feb 2024 | 1.7100 | 1.7920 | 1.6400 | 1.7200 | 1.6952 | 10,300 |
12 Feb 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7500 | 1.7248 | 35,700 |
09 Feb 2024 | 1.7200 | 1.8100 | 1.7000 | 1.8000 | 1.7740 | 69,700 |
08 Feb 2024 | 1.6250 | 1.7200 | 1.6250 | 1.6400 | 1.6163 | 5,700 |
07 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7400 | 1.7149 | 18,100 |
06 Feb 2024 | 1.7600 | 1.7600 | 1.6920 | 1.7290 | 1.7041 | 46,500 |
06 Feb 2024 | 0.17 Dividend | |||||
05 Feb 2024 | 1.7400 | 1.8800 | 1.7070 | 1.8800 | 1.6853 | 30,000 |
02 Feb 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8150 | 1.6271 | 13,700 |
01 Feb 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8700 | 1.6764 | 6,300 |
31 Jan 2024 | 1.7900 | 1.9600 | 1.7800 | 1.9600 | 1.7570 | 1,400 |
30 Jan 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.6853 | 1,500 |
29 Jan 2024 | 1.8900 | 1.9600 | 1.8600 | 1.8600 | 1.6674 | 17,800 |
26 Jan 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.7570 | 6,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |