Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 79 |
29 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 85,693 |
29 Apr 2024 | 0.02 Dividend | |||||
26 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1200 | 376 |
25 Apr 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1495 | 209,594 |
24 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1200 | 25,441 |
23 Apr 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1400 | 1.1200 | 139,934 |
22 Apr 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0905 | 4,929 |
19 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1102 | 111,009 |
18 Apr 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1500 | 1.1298 | 108,260 |
17 Apr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1100 | 1.0905 | 50,767 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1298 | 255 |
15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1495 | - |
12 Apr 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1495 | 688 |
11 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 26,510 |
10 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1691 | 3,185 |
09 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1789 | 100 |
08 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1495 | - |
05 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1495 | 5,913 |
04 Apr 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.1888 | 2,865 |
03 Apr 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1495 | 6,513 |
02 Apr 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1691 | 5,188 |
27 Mar 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1495 | 150,441 |
26 Mar 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1495 | 88,864 |
25 Mar 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.1789 | 59,912 |
22 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.1789 | 205,150 |
21 Mar 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2900 | 1.2674 | 143,498 |
20 Mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1691 | 3,247 |
19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1396 | - |
18 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1396 | 11,561 |
15 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1691 | 135,941 |
14 Mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.1888 | 48,137 |
13 Mar 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.1986 | 57,003 |
12 Mar 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.1986 | 55,955 |
11 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.1986 | 6,838 |
08 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.1986 | 15,957 |
07 Mar 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2379 | 9,627 |
06 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2084 | 14,953 |
05 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2674 | 125,291 |
04 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2477 | 2,940 |
01 Mar 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2379 | 4,746 |
29 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 13,146 |
28 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | - |
27 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | 6,200 |
26 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 361 |
23 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2477 | 25 |
22 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2477 | 26,514 |
21 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2379 | 100 |
20 Feb 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2379 | 1,496 |
19 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2772 | 500 |
16 Feb 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2477 | 14,052 |
15 Feb 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2870 | 5,224 |
14 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2575 | 3,483 |
13 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
12 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | 3,627 |
09 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 2,000 |
08 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 6,150 |
07 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 393 |
06 Feb 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2575 | 600 |
05 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.2870 | 24,570 |
02 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2772 | 20,011 |
01 Feb 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.2772 | 104,246 |
31 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2575 | 777 |
30 Jan 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.2968 | 29,055 |
29 Jan 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2674 | 57,850 |
26 Jan 2024 | 1.2300 | 1.3100 | 1.2300 | 1.2700 | 1.2477 | 51,073 |
25 Jan 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2182 | 22,100 |
24 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2281 | 20 |
23 Jan 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2500 | 1.2281 | 7,638 |
22 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
19 Jan 2024 | 1.3100 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 4,010 |
18 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2870 | 1,000 |
17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 2,000 |
16 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 9,500 |
15 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2968 | 1,000 |
12 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
11 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 7,350 |
10 Jan 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2772 | 5,528 |
09 Jan 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2674 | 511 |
08 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2575 | 1,520 |
05 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 2,217 |
04 Jan 2024 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 2,304 |
03 Jan 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.2870 | 7,945 |
02 Jan 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2674 | 49,936 |
29 Dec 2023 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.2772 | 14,888 |
28 Dec 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2575 | 92,475 |
27 Dec 2023 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2575 | 5,685 |
22 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | - |
21 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2674 | 235 |
20 Dec 2023 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.2772 | 3,819 |
19 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2674 | 2,000 |
18 Dec 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.2772 | 2,236 |
15 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2281 | 11,526 |
14 Dec 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2379 | 8,628 |
13 Dec 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2281 | 1,760 |
12 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2281 | 5,328 |
11 Dec 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2477 | 4,946 |
08 Dec 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2772 | 2,500 |
07 Dec 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2477 | 74,119 |
06 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2281 | 321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |