Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
13 Jun 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
12 Jun 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
11 Jun 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
10 Jun 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
07 Jun 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
06 Jun 2024 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | 1.4765 | - |
05 Jun 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
04 Jun 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
03 Jun 2024 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | 1.4045 | - |
31 May 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
30 May 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
29 May 2024 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | 1.4515 | - |
28 May 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
27 May 2024 | 1.4945 | 1.4945 | 1.4945 | 1.4945 | 1.4945 | - |
24 May 2024 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | 1.4685 | - |
23 May 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
22 May 2024 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | 1.4895 | - |
21 May 2024 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | 1.4810 | - |
20 May 2024 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | 1.5055 | - |
17 May 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
16 May 2024 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
15 May 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
14 May 2024 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | 1.3670 | - |
13 May 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
10 May 2024 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
09 May 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
08 May 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
07 May 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
06 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
03 May 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
02 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
30 Apr 2024 | 1.4005 | 1.4005 | 1.4005 | 1.4005 | 1.4005 | - |
29 Apr 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
26 Apr 2024 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | 1.4025 | - |
25 Apr 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
24 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
23 Apr 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | - |
22 Apr 2024 | 1.3275 | 1.3280 | 1.3275 | 1.3280 | 1.3280 | 2,000 |
19 Apr 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
18 Apr 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
17 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
16 Apr 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
15 Apr 2024 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | 1.3775 | - |
12 Apr 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
11 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
10 Apr 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
09 Apr 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
08 Apr 2024 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
05 Apr 2024 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | 1.3445 | - |
04 Apr 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
03 Apr 2024 | 1.3265 | 1.3265 | 1.3265 | 1.3265 | 1.3265 | - |
02 Apr 2024 | 1.2925 | 1.2925 | 1.2925 | 1.2925 | 1.2925 | - |
28 Mar 2024 | 1.2740 | 1.3200 | 1.2740 | 1.3200 | 1.3200 | 3,000 |
27 Mar 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
26 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
25 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
22 Mar 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
21 Mar 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
20 Mar 2024 | 1.1920 | 1.2700 | 1.1920 | 1.2700 | 1.2700 | 1,000 |
19 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
18 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
15 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
14 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
13 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
12 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
08 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
07 Mar 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
07 Mar 2024 | 0.0125 Dividend | |||||
06 Mar 2024 | 1.1580 | 1.1800 | 1.1580 | 1.1760 | 1.1635 | 9,500 |
05 Mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1219 | - |
04 Mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1002 | - |
01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0388 | - |
29 Feb 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0210 | - |
28 Feb 2024 | 1.0120 | 1.0320 | 1.0120 | 1.0320 | 1.0210 | 7,500 |
27 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9933 | - |
26 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0092 | - |
23 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9933 | - |
22 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0012 | - |
21 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9993 | - |
20 Feb 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0052 | - |
19 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 0.9973 | - |
16 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0171 | - |
15 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9706 | - |
14 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9646 | - |
13 Feb 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.9933 | - |
12 Feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9864 | - |
09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9894 | - |
08 Feb 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0072 | - |
07 Feb 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0171 | - |
06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0092 | - |
05 Feb 2024 | 1.0280 | 1.0380 | 1.0280 | 1.0380 | 1.0270 | 4,500 |
02 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0844 | - |
01 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0448 | - |
31 Jan 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0705 | - |
30 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0784 | - |
29 Jan 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0824 | - |
26 Jan 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0863 | - |
25 Jan 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1022 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |