Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.4450 | 1.4550 | 1.4350 | 1.4550 | 1.4550 | 561,546 |
20 May 2024 | 1.4750 | 1.4750 | 1.4400 | 1.4450 | 1.4450 | 277,271 |
17 May 2024 | 1.4700 | 1.4725 | 1.4500 | 1.4650 | 1.4650 | 252,352 |
16 May 2024 | 1.4650 | 1.4850 | 1.4650 | 1.4700 | 1.4700 | 188,546 |
15 May 2024 | 1.5050 | 1.5050 | 1.4725 | 1.4800 | 1.4800 | 376,734 |
14 May 2024 | 1.4950 | 1.5000 | 1.4825 | 1.4900 | 1.4900 | 225,378 |
13 May 2024 | 1.4950 | 1.5100 | 1.4900 | 1.4950 | 1.4950 | 274,691 |
10 May 2024 | 1.5100 | 1.5100 | 1.4950 | 1.4950 | 1.4950 | 466,756 |
09 May 2024 | 1.5150 | 1.5150 | 1.4900 | 1.5000 | 1.5000 | 143,475 |
08 May 2024 | 1.5150 | 1.5275 | 1.5000 | 1.5100 | 1.5100 | 168,672 |
07 May 2024 | 1.5000 | 1.5250 | 1.4800 | 1.5200 | 1.5200 | 1,395,490 |
06 May 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4950 | 1.4950 | 782,707 |
03 May 2024 | 1.4700 | 1.4850 | 1.4600 | 1.4850 | 1.4850 | 1,451,603 |
02 May 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 288,965 |
01 May 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 1,656,155 |
30 Apr 2024 | 1.4800 | 1.4950 | 1.4600 | 1.4650 | 1.4650 | 315,978 |
29 Apr 2024 | 1.4550 | 1.4700 | 1.4400 | 1.4650 | 1.4650 | 350,830 |
26 Apr 2024 | 1.5000 | 1.5025 | 1.4350 | 1.4450 | 1.4450 | 501,182 |
24 Apr 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 1,157,605 |
23 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5150 | 1.5150 | 1,001,317 |
22 Apr 2024 | 1.4650 | 1.4950 | 1.4550 | 1.4900 | 1.4900 | 704,929 |
19 Apr 2024 | 1.4500 | 1.4600 | 1.4250 | 1.4500 | 1.4500 | 745,575 |
18 Apr 2024 | 1.4350 | 1.4650 | 1.4200 | 1.4500 | 1.4500 | 689,007 |
17 Apr 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 520,672 |
16 Apr 2024 | 1.4600 | 1.4600 | 1.4175 | 1.4200 | 1.4200 | 760,094 |
15 Apr 2024 | 1.4450 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 486,724 |
12 Apr 2024 | 1.4200 | 1.4625 | 1.4000 | 1.4550 | 1.4550 | 1,004,224 |
11 Apr 2024 | 1.4250 | 1.4250 | 1.4050 | 1.4200 | 1.4200 | 356,157 |
10 Apr 2024 | 1.4400 | 1.4400 | 1.4250 | 1.4400 | 1.4400 | 449,012 |
09 Apr 2024 | 1.4150 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 592,164 |
08 Apr 2024 | 1.4450 | 1.4450 | 1.4100 | 1.4100 | 1.4100 | 321,573 |
05 Apr 2024 | 1.4300 | 1.4350 | 1.4100 | 1.4300 | 1.4300 | 322,935 |
04 Apr 2024 | 1.4200 | 1.4475 | 1.4200 | 1.4400 | 1.4400 | 255,676 |
03 Apr 2024 | 1.4050 | 1.4525 | 1.4050 | 1.4450 | 1.4450 | 540,647 |
02 Apr 2024 | 1.4400 | 1.4400 | 1.4050 | 1.4300 | 1.4300 | 497,792 |
28 Mar 2024 | 1.4600 | 1.4625 | 1.4300 | 1.4450 | 1.4450 | 324,378 |
27 Mar 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4550 | 1.4550 | 593,348 |
26 Mar 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 2,186,907 |
25 Mar 2024 | 1.4450 | 1.4450 | 1.4100 | 1.4300 | 1.4300 | 388,640 |
22 Mar 2024 | 1.4550 | 1.4650 | 1.4250 | 1.4300 | 1.4300 | 674,975 |
21 Mar 2024 | 1.4500 | 1.4650 | 1.4300 | 1.4600 | 1.4600 | 1,392,221 |
20 Mar 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 559,939 |
19 Mar 2024 | 1.4400 | 1.4425 | 1.3950 | 1.4200 | 1.4200 | 628,130 |
18 Mar 2024 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.4250 | 350,530 |
15 Mar 2024 | 1.4550 | 1.4750 | 1.4450 | 1.4500 | 1.4500 | 13,096,794 |
14 Mar 2024 | 1.4650 | 1.4950 | 1.4550 | 1.4600 | 1.4600 | 808,065 |
13 Mar 2024 | 1.4750 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 1,448,286 |
12 Mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 747,224 |
11 Mar 2024 | 1.4800 | 1.4950 | 1.4250 | 1.4350 | 1.4350 | 639,922 |
08 Mar 2024 | 1.4700 | 1.5000 | 1.4650 | 1.4950 | 1.4950 | 815,675 |
07 Mar 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4700 | 1.4700 | 1,198,518 |
07 Mar 2024 | 0.025 Dividend | |||||
06 Mar 2024 | 1.4800 | 1.4950 | 1.4700 | 1.4900 | 1.4650 | 767,221 |
05 Mar 2024 | 1.4500 | 1.4750 | 1.4450 | 1.4700 | 1.4453 | 3,256,587 |
04 Mar 2024 | 1.4600 | 1.4650 | 1.4300 | 1.4450 | 1.4208 | 437,879 |
01 Mar 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4158 | 621,376 |
29 Feb 2024 | 1.4700 | 1.4850 | 1.4650 | 1.4800 | 1.4552 | 918,058 |
28 Feb 2024 | 1.4600 | 1.4700 | 1.4250 | 1.4700 | 1.4453 | 438,900 |
27 Feb 2024 | 1.4550 | 1.4600 | 1.4400 | 1.4550 | 1.4306 | 628,109 |
26 Feb 2024 | 1.4300 | 1.4500 | 1.4250 | 1.4400 | 1.4158 | 910,712 |
23 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4250 | 1.4011 | 754,422 |
22 Feb 2024 | 1.4500 | 1.4750 | 1.4425 | 1.4500 | 1.4257 | 651,442 |
21 Feb 2024 | 1.4600 | 1.4750 | 1.4400 | 1.4500 | 1.4257 | 438,737 |
20 Feb 2024 | 1.4200 | 1.4600 | 1.4150 | 1.4600 | 1.4355 | 1,774,839 |
19 Feb 2024 | 1.4400 | 1.4500 | 1.4250 | 1.4300 | 1.4060 | 1,773,418 |
16 Feb 2024 | 1.4250 | 1.4550 | 1.4250 | 1.4400 | 1.4158 | 838,167 |
15 Feb 2024 | 1.4600 | 1.4725 | 1.4350 | 1.4450 | 1.4208 | 2,523,801 |
14 Feb 2024 | 1.4750 | 1.4850 | 1.4250 | 1.4650 | 1.4404 | 750,474 |
13 Feb 2024 | 1.4600 | 1.4700 | 1.4250 | 1.4650 | 1.4404 | 997,638 |
12 Feb 2024 | 1.4550 | 1.4700 | 1.4350 | 1.4600 | 1.4355 | 296,524 |
09 Feb 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4550 | 1.4306 | 735,934 |
08 Feb 2024 | 1.4650 | 1.4650 | 1.4350 | 1.4400 | 1.4158 | 690,068 |
07 Feb 2024 | 1.4900 | 1.5000 | 1.4650 | 1.4700 | 1.4453 | 374,400 |
06 Feb 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4850 | 1.4601 | 549,112 |
05 Feb 2024 | 1.4700 | 1.4950 | 1.4600 | 1.4950 | 1.4699 | 648,338 |
02 Feb 2024 | 1.4400 | 1.4700 | 1.4000 | 1.4700 | 1.4453 | 673,226 |
01 Feb 2024 | 1.4350 | 1.4450 | 1.4150 | 1.4350 | 1.4109 | 622,614 |
31 Jan 2024 | 1.4400 | 1.4450 | 1.4100 | 1.4350 | 1.4109 | 603,743 |
30 Jan 2024 | 1.4150 | 1.4350 | 1.4050 | 1.4200 | 1.3962 | 832,149 |
29 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.3962 | 624,413 |
25 Jan 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3950 | 1.3716 | 474,904 |
24 Jan 2024 | 1.3600 | 1.3950 | 1.3300 | 1.3950 | 1.3716 | 949,506 |
23 Jan 2024 | 1.3500 | 1.3750 | 1.3500 | 1.3550 | 1.3323 | 269,423 |
22 Jan 2024 | 1.3500 | 1.3700 | 1.3450 | 1.3700 | 1.3470 | 399,631 |
19 Jan 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3175 | 287,032 |
18 Jan 2024 | 1.3300 | 1.3350 | 1.3150 | 1.3350 | 1.3126 | 133,780 |
17 Jan 2024 | 1.3350 | 1.3350 | 1.3100 | 1.3250 | 1.3028 | 144,023 |
16 Jan 2024 | 1.3300 | 1.3350 | 1.3000 | 1.3200 | 1.2979 | 268,683 |
15 Jan 2024 | 1.3150 | 1.3350 | 1.3150 | 1.3200 | 1.2979 | 7,601 |
12 Jan 2024 | 1.3350 | 1.3400 | 1.3200 | 1.3350 | 1.3126 | 224,360 |
11 Jan 2024 | 1.3450 | 1.3450 | 1.3300 | 1.3400 | 1.3175 | 59,429 |
10 Jan 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3450 | 1.3224 | 125,064 |
09 Jan 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3175 | 125,719 |
08 Jan 2024 | 1.3400 | 1.3600 | 1.3350 | 1.3450 | 1.3224 | 258,003 |
05 Jan 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3175 | 192,576 |
04 Jan 2024 | 1.2950 | 1.3200 | 1.2950 | 1.3200 | 1.2979 | 322,350 |
03 Jan 2024 | 1.2900 | 1.3150 | 1.2900 | 1.3000 | 1.2782 | 167,801 |
02 Jan 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3000 | 1.2782 | 129,310 |
29 Dec 2023 | 1.2950 | 1.3100 | 1.2800 | 1.3000 | 1.2782 | 246,854 |
28 Dec 2023 | 1.3550 | 1.3550 | 1.3050 | 1.3150 | 1.2929 | 109,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |