Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
13 Jun 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
13 Jun 2024 | 0.6593 Dividend | |||||
12 Jun 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.2617 | - |
11 Jun 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.2341 | - |
10 Jun 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.2617 | - |
07 Jun 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.2722 | - |
06 Jun 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.2413 | - |
05 Jun 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.2229 | - |
04 Jun 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.2624 | - |
03 Jun 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.2781 | - |
31 May 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 1.3215 | - |
30 May 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 1.3241 | - |
29 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3793 | - |
28 May 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 1.3740 | - |
27 May 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 1.3425 | - |
24 May 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.3438 | - |
23 May 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.3090 | - |
22 May 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 1.3635 | - |
21 May 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 1.3911 | - |
20 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.4449 | - |
17 May 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 1.3569 | - |
16 May 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 1.3622 | - |
15 May 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 1.3701 | - |
14 May 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 1.3701 | - |
13 May 2024 | 2.0320 | 2.0760 | 2.0320 | 2.0760 | 1.3635 | 10,000 |
10 May 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.3123 | - |
09 May 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.2683 | - |
08 May 2024 | 1.9210 | 1.9210 | 1.9210 | 1.9210 | 1.2617 | - |
07 May 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.2518 | - |
06 May 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.2275 | - |
03 May 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.2249 | - |
02 May 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.2407 | - |
30 Apr 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.2459 | - |
29 Apr 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.2394 | - |
26 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.2650 | - |
25 Apr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.2170 | - |
24 Apr 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.2138 | - |
23 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1888 | - |
22 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.2348 | - |
19 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.2453 | - |
18 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.2361 | - |
17 Apr 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.2157 | - |
16 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.2302 | - |
15 Apr 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.2407 | - |
12 Apr 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.2289 | - |
11 Apr 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.2275 | - |
10 Apr 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.2223 | - |
09 Apr 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.2032 | - |
08 Apr 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.1809 | - |
05 Apr 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.1592 | - |
04 Apr 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.1474 | - |
03 Apr 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.1454 | - |
02 Apr 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.0699 | - |
28 Mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.0213 | - |
27 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.9918 | - |
26 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.9983 | - |
25 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.0180 | - |
22 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.0082 | - |
21 Mar 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.0279 | - |
20 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.0082 | - |
19 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.0180 | - |
18 Mar 2024 | 1.5800 | 1.5850 | 1.5800 | 1.5850 | 1.0410 | 750 |
15 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.0312 | - |
14 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.0016 | - |
13 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 0.9491 | - |
12 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 0.9425 | - |
11 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 0.9491 | - |
08 Mar 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 0.9622 | - |
07 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9458 | - |
06 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.9129 | - |
05 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.8998 | - |
04 Mar 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 0.9097 | - |
01 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.9195 | - |
29 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 0.8965 | - |
28 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.9031 | - |
27 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 0.9228 | - |
26 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 0.9261 | - |
23 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.9392 | - |
22 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.9129 | - |
21 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8867 | - |
20 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.8735 | - |
19 Feb 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 0.8637 | - |
16 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 0.8440 | - |
15 Feb 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 0.8111 | - |
14 Feb 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 0.8177 | - |
13 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 0.8374 | - |
12 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 0.8374 | - |
09 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 0.8374 | - |
08 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 0.8571 | - |
07 Feb 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 0.8571 | - |
06 Feb 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 0.8374 | - |
05 Feb 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 0.8111 | - |
02 Feb 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 0.8243 | - |
01 Feb 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 0.8440 | - |
31 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 0.8308 | - |
30 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.8407 | - |
29 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.8604 | - |
26 Jan 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 0.8571 | - |
25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.8538 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |