Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 600 |
29 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
26 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
25 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
24 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
23 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
22 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
19 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
18 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
16 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
15 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
12 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
11 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
10 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
09 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
08 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
05 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
04 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
03 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
02 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
28 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
28 Mar 2024 | 5 Dividend | |||||
27 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.1100 | - |
26 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.1265 | - |
25 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.1265 | - |
22 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.1594 | - |
21 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.1265 | - |
20 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.0935 | - |
19 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.1100 | - |
18 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.0771 | - |
15 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.0442 | - |
14 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -2.9948 | - |
13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.9619 | - |
12 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.0113 | - |
11 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -2.9784 | - |
08 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.0771 | - |
07 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.1100 | - |
06 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.1265 | - |
05 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.1265 | - |
04 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.0935 | - |
01 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.1923 | - |
29 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.1594 | - |
28 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.0606 | - |
27 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -2.9784 | - |
26 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.9454 | - |
23 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.9125 | - |
22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.9290 | - |
21 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.9125 | - |
20 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.9290 | - |
19 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.8796 | - |
16 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.8632 | - |
15 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.8138 | - |
14 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.7974 | - |
13 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.8632 | - |
12 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.7974 | - |
09 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.7974 | - |
08 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.8138 | - |
07 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -2.8467 | - |
06 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.7974 | - |
05 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.7809 | - |
02 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
01 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
31 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.7315 | - |
30 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6986 | - |
29 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
26 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
25 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
24 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
23 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
22 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6986 | - |
19 Jan 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.6328 | - |
18 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
17 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
16 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6986 | - |
15 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.7315 | - |
12 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.7315 | - |
11 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.7480 | - |
10 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.7151 | - |
09 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.7151 | - |
08 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
05 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
04 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6986 | - |
03 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
02 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
29 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
28 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
27 Dec 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -2.6163 | - |
22 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
21 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.6328 | - |
20 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
19 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.6328 | - |
18 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
15 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
14 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.6328 | - |
13 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
12 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
11 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6657 | - |
08 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6493 | - |
07 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6822 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |