Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 14,800 |
06 May 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 68,700 |
03 May 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 251,800 |
02 May 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.5500 | 84,500 |
01 May 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 40,000 |
30 Apr 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 37,500 |
29 Apr 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 57,000 |
26 Apr 2024 | 1.6100 | 1.6500 | 1.5200 | 1.5700 | 1.5700 | 128,700 |
26 Apr 2024 | 0.057 Dividend | |||||
25 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.5530 | 138,000 |
24 Apr 2024 | 1.9200 | 1.9200 | 1.5800 | 1.6700 | 1.6109 | 34,900 |
23 Apr 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7266 | 283,900 |
22 Apr 2024 | 1.9800 | 2.0100 | 1.8800 | 2.0100 | 1.9388 | 63,000 |
19 Apr 2024 | 1.9200 | 1.9600 | 1.8900 | 1.9600 | 1.8906 | 10,700 |
18 Apr 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8400 | 1.7749 | 10,800 |
17 Apr 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8300 | 1.7652 | 2,700 |
16 Apr 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8400 | 1.7749 | 165,300 |
15 Apr 2024 | 1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8231 | 8,000 |
12 Apr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.8906 | 5,300 |
11 Apr 2024 | 2.0000 | 2.0800 | 1.9300 | 1.9300 | 1.8617 | 324,300 |
10 Apr 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.8810 | 3,800 |
09 Apr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0064 | 79,400 |
08 Apr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 1.9678 | 303,600 |
05 Apr 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.8327 | 2,900 |
04 Apr 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9600 | 1.8906 | 14,700 |
03 Apr 2024 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | 1.8810 | 79,200 |
02 Apr 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9099 | 41,700 |
01 Apr 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.8810 | 10,600 |
28 Mar 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.8810 | 4,000 |
27 Mar 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 1.9292 | 14,500 |
26 Mar 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.8810 | 79,600 |
25 Mar 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.8810 | 14,300 |
22 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9292 | 75,100 |
21 Mar 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 1.9581 | 46,000 |
20 Mar 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0300 | 1.9581 | 36,800 |
19 Mar 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 1.9292 | 186,400 |
18 Mar 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.8520 | 102,100 |
15 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.8327 | 21,100 |
14 Mar 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.8713 | 600 |
13 Mar 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9500 | 1.8810 | 86,700 |
12 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9388 | 11,400 |
11 Mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 1.9774 | 210,000 |
08 Mar 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1100 | 2.0353 | 411,000 |
07 Mar 2024 | 1.9800 | 2.1300 | 1.9800 | 2.1000 | 2.0257 | 401,600 |
06 Mar 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.0546 | 13,300 |
05 Mar 2024 | 1.8700 | 2.1200 | 1.8700 | 2.0900 | 2.0160 | 346,700 |
04 Mar 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1100 | 2.0353 | 488,200 |
01 Mar 2024 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1125 | 180,200 |
29 Feb 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1700 | 2.0932 | 312,900 |
28 Feb 2024 | 1.9500 | 2.1700 | 1.9500 | 2.1700 | 2.0932 | 111,700 |
27 Feb 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.0546 | 205,700 |
26 Feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0600 | 1.9871 | 154,300 |
23 Feb 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0064 | 42,500 |
22 Feb 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0064 | 132,000 |
21 Feb 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0400 | 1.9678 | 639,400 |
20 Feb 2024 | 2.0300 | 2.0800 | 2.0200 | 2.0200 | 1.9485 | 383,000 |
16 Feb 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 1.9388 | 157,300 |
15 Feb 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.8713 | 9,200 |
14 Feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.7556 | 6,100 |
13 Feb 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8200 | 1.7556 | 1,100 |
12 Feb 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.7845 | 10,400 |
09 Feb 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.7363 | 15,700 |
08 Feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7652 | 41,800 |
07 Feb 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7459 | 1,000 |
06 Feb 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.7749 | 22,600 |
05 Feb 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7073 | 500 |
02 Feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.7459 | 57,100 |
01 Feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.7652 | 10,200 |
31 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8400 | 1.7749 | 17,400 |
30 Jan 2024 | 1.8400 | 1.8700 | 1.7900 | 1.7900 | 1.7266 | 90,100 |
29 Jan 2024 | 1.9200 | 1.9300 | 1.8000 | 1.9100 | 1.8424 | 10,600 |
26 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9300 | 1.8617 | 34,000 |
25 Jan 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8900 | 1.8231 | 10,200 |
24 Jan 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8600 | 1.7941 | 189,500 |
23 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6880 | 5,900 |
22 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7266 | - |
19 Jan 2024 | 1.7700 | 1.9000 | 1.7700 | 1.7900 | 1.7266 | 5,400 |
18 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6880 | 3,000 |
17 Jan 2024 | 1.8500 | 1.8500 | 1.6500 | 1.7100 | 1.6495 | 41,800 |
16 Jan 2024 | 1.6100 | 1.8000 | 1.6100 | 1.8000 | 1.7363 | 400 |
12 Jan 2024 | 1.7000 | 1.8300 | 1.6500 | 1.8000 | 1.7363 | 57,700 |
11 Jan 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.6977 | 600 |
10 Jan 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7700 | 1.7073 | 38,400 |
09 Jan 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.7845 | 1,300 |
08 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.7941 | 143,200 |
05 Jan 2024 | 1.8000 | 1.9000 | 1.7500 | 1.8800 | 1.8134 | 68,200 |
04 Jan 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8700 | 1.8038 | 148,700 |
03 Jan 2024 | 1.8000 | 1.9300 | 1.7700 | 1.8500 | 1.7845 | 8,100 |
02 Jan 2024 | 1.9500 | 1.9700 | 1.8900 | 1.8900 | 1.8231 | 262,800 |
29 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8810 | - |
28 Dec 2023 | 1.9800 | 1.9900 | 1.9400 | 1.9500 | 1.8810 | 183,700 |
27 Dec 2023 | 1.9100 | 2.0100 | 1.9100 | 1.9800 | 1.9099 | 481,500 |
26 Dec 2023 | 1.8100 | 1.9300 | 1.8100 | 1.9100 | 1.8424 | 172,500 |
22 Dec 2023 | 1.8500 | 1.9000 | 1.7100 | 1.9000 | 1.8327 | 85,900 |
21 Dec 2023 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.7363 | 15,700 |
20 Dec 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7300 | 1.6688 | 5,900 |
19 Dec 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7400 | 1.6784 | 46,500 |
18 Dec 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.7073 | 57,500 |
15 Dec 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7600 | 1.6977 | 156,400 |
14 Dec 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.6784 | 34,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |