Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 1.9050 | 1.9150 | 1.9050 | 1.9150 | 1.9150 | 41,006 |
20 Jun 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 318,553 |
19 Jun 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 437,446 |
18 Jun 2024 | 1.9100 | 1.9250 | 1.8900 | 1.9050 | 1.9050 | 587,391 |
17 Jun 2024 | 1.8950 | 1.9200 | 1.8950 | 1.9000 | 1.9000 | 1,193,144 |
14 Jun 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 350,761 |
13 Jun 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8950 | 1.8950 | 326,215 |
12 Jun 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 685,033 |
11 Jun 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 280,813 |
07 Jun 2024 | 1.9200 | 1.9350 | 1.9050 | 1.9100 | 1.9100 | 1,005,518 |
06 Jun 2024 | 1.9150 | 1.9300 | 1.9150 | 1.9300 | 1.9300 | 327,978 |
05 Jun 2024 | 1.9050 | 1.9200 | 1.9050 | 1.9050 | 1.9050 | 278,777 |
04 Jun 2024 | 1.9150 | 1.9250 | 1.9000 | 1.9200 | 1.9200 | 623,337 |
03 Jun 2024 | 1.9150 | 1.9250 | 1.9100 | 1.9200 | 1.9200 | 853,488 |
31 May 2024 | 1.9000 | 1.9150 | 1.9000 | 1.9150 | 1.9150 | 306,317 |
30 May 2024 | 1.9000 | 1.9150 | 1.9000 | 1.9000 | 1.9000 | 965,890 |
29 May 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 857,407 |
28 May 2024 | 1.9000 | 1.9150 | 1.9000 | 1.9150 | 1.9150 | 81,778 |
27 May 2024 | 1.8900 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 493,641 |
24 May 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 502,551 |
23 May 2024 | 1.8800 | 1.8900 | 1.8650 | 1.8900 | 1.8900 | 686,232 |
22 May 2024 | 1.8800 | 1.8850 | 1.8700 | 1.8850 | 1.8850 | 724,018 |
21 May 2024 | 1.8650 | 1.8800 | 1.8550 | 1.8800 | 1.8800 | 3,414,854 |
20 May 2024 | 1.8550 | 1.9100 | 1.8450 | 1.8850 | 1.8850 | 252,082 |
17 May 2024 | 1.8700 | 1.8850 | 1.8650 | 1.8850 | 1.8850 | 395,364 |
16 May 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8750 | 1.8750 | 483,216 |
15 May 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 494,934 |
14 May 2024 | 1.8250 | 1.8320 | 1.8200 | 1.8250 | 1.8250 | 434,076 |
13 May 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8250 | 1.8250 | 269,127 |
10 May 2024 | 1.8150 | 1.8300 | 1.8000 | 1.8150 | 1.8150 | 298,672 |
09 May 2024 | 1.8000 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 215,159 |
08 May 2024 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 202,809 |
07 May 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 186,373 |
06 May 2024 | 1.7900 | 1.7900 | 1.7750 | 1.7800 | 1.7800 | 356,201 |
03 May 2024 | 1.7900 | 1.7950 | 1.7700 | 1.7700 | 1.7700 | 310,048 |
02 May 2024 | 1.7900 | 1.8050 | 1.7900 | 1.7950 | 1.7950 | 199,583 |
01 May 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7950 | 1.7950 | 178,258 |
30 Apr 2024 | 1.8200 | 1.8250 | 1.7800 | 1.8000 | 1.8000 | 434,366 |
29 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8250 | 1.8250 | 293,865 |
26 Apr 2024 | 1.8200 | 1.8200 | 1.8050 | 1.8150 | 1.8150 | 164,320 |
24 Apr 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 356,955 |
23 Apr 2024 | 1.8300 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 148,011 |
22 Apr 2024 | 1.8200 | 1.8250 | 1.8050 | 1.8250 | 1.8250 | 262,593 |
19 Apr 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 358,367 |
18 Apr 2024 | 1.8200 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 263,427 |
17 Apr 2024 | 1.8150 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 394,118 |
16 Apr 2024 | 1.8250 | 1.8350 | 1.8200 | 1.8300 | 1.8300 | 162,418 |
15 Apr 2024 | 1.8700 | 1.8700 | 1.8250 | 1.8250 | 1.8250 | 430,662 |
12 Apr 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 492,210 |
11 Apr 2024 | 1.8450 | 1.8550 | 1.8350 | 1.8500 | 1.8500 | 370,427 |
10 Apr 2024 | 1.8650 | 1.8650 | 1.8450 | 1.8600 | 1.8600 | 221,717 |
09 Apr 2024 | 1.8700 | 1.8750 | 1.8600 | 1.8650 | 1.8650 | 150,081 |
08 Apr 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 192,915 |
05 Apr 2024 | 1.8550 | 1.8550 | 1.8400 | 1.8550 | 1.8550 | 279,650 |
04 Apr 2024 | 1.8700 | 1.8700 | 1.8550 | 1.8700 | 1.8700 | 189,680 |
03 Apr 2024 | 1.8700 | 1.8700 | 1.8550 | 1.8700 | 1.8700 | 119,630 |
02 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 436,211 |
28 Mar 2024 | 1.8800 | 1.8850 | 1.8750 | 1.8850 | 1.8850 | 814,859 |
27 Mar 2024 | 1.8700 | 1.8750 | 1.8650 | 1.8750 | 1.8750 | 355,271 |
26 Mar 2024 | 1.8500 | 1.8670 | 1.8450 | 1.8650 | 1.8650 | 150,384 |
25 Mar 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8450 | 1.8450 | 151,125 |
22 Mar 2024 | 1.8250 | 1.8250 | 1.8000 | 1.8150 | 1.8150 | 283,336 |
21 Mar 2024 | 1.8100 | 1.8150 | 1.8000 | 1.8150 | 1.8150 | 304,602 |
20 Mar 2024 | 1.7950 | 1.8100 | 1.7950 | 1.8100 | 1.8100 | 374,722 |
19 Mar 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8050 | 1.8050 | 5,564,479 |
18 Mar 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 322,076 |
15 Mar 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 196,693 |
14 Mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 89,722 |
13 Mar 2024 | 1.7600 | 1.7850 | 1.7600 | 1.7700 | 1.7700 | 195,118 |
12 Mar 2024 | 1.7650 | 1.7750 | 1.7550 | 1.7550 | 1.7550 | 597,874 |
11 Mar 2024 | 1.7650 | 1.7700 | 1.7600 | 1.7650 | 1.7650 | 497,373 |
08 Mar 2024 | 1.7650 | 1.7850 | 1.7600 | 1.7650 | 1.7650 | 427,555 |
07 Mar 2024 | 1.7600 | 1.7850 | 1.7450 | 1.7750 | 1.7750 | 852,259 |
06 Mar 2024 | 1.7350 | 1.7770 | 1.7350 | 1.7700 | 1.7700 | 787,918 |
05 Mar 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 295,653 |
04 Mar 2024 | 1.7200 | 1.7400 | 1.7150 | 1.7350 | 1.7350 | 390,018 |
01 Mar 2024 | 1.7100 | 1.7220 | 1.7050 | 1.7200 | 1.7200 | 633,006 |
29 Feb 2024 | 1.7050 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 354,648 |
28 Feb 2024 | 1.7150 | 1.7200 | 1.7050 | 1.7200 | 1.7200 | 213,481 |
27 Feb 2024 | 1.7150 | 1.7250 | 1.7100 | 1.7200 | 1.7200 | 284,066 |
26 Feb 2024 | 1.7400 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 184,968 |
23 Feb 2024 | 1.7200 | 1.7320 | 1.7200 | 1.7200 | 1.7200 | 301,708 |
22 Feb 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 315,107 |
21 Feb 2024 | 1.7300 | 1.7320 | 1.7200 | 1.7300 | 1.7300 | 248,660 |
20 Feb 2024 | 1.7350 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 834,550 |
19 Feb 2024 | 1.7400 | 1.7600 | 1.7250 | 1.7300 | 1.7300 | 1,168,849 |
16 Feb 2024 | 1.7350 | 1.7400 | 1.7250 | 1.7250 | 1.7250 | 157,930 |
15 Feb 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7350 | 1.7350 | 180,526 |
14 Feb 2024 | 1.7150 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 556,945 |
14 Feb 2024 | 0.05 Dividend | |||||
13 Feb 2024 | 1.7700 | 1.7850 | 1.7700 | 1.7850 | 1.7350 | 1,232,796 |
12 Feb 2024 | 1.7800 | 1.7850 | 1.7700 | 1.7800 | 1.7301 | 730,883 |
09 Feb 2024 | 1.7850 | 1.7900 | 1.7700 | 1.7700 | 1.7204 | 941,077 |
08 Feb 2024 | 1.7670 | 1.7900 | 1.7650 | 1.7850 | 1.7350 | 472,810 |
07 Feb 2024 | 1.7750 | 1.7800 | 1.7600 | 1.7725 | 1.7229 | 569,476 |
06 Feb 2024 | 1.7650 | 1.7700 | 1.7500 | 1.7700 | 1.7204 | 322,846 |
05 Feb 2024 | 1.7750 | 1.7800 | 1.7600 | 1.7700 | 1.7204 | 531,073 |
02 Feb 2024 | 1.7600 | 1.7750 | 1.7450 | 1.7500 | 1.7010 | 526,835 |
01 Feb 2024 | 1.7400 | 1.7400 | 1.7250 | 1.7300 | 1.6815 | 888,045 |
31 Jan 2024 | 1.7500 | 1.7550 | 1.7400 | 1.7550 | 1.7058 | 280,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |