Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
13 Jun 2024 | 1.6575 | 1.6675 | 1.6575 | 1.6675 | 1.6675 | 2,400 |
12 Jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
11 Jun 2024 | 1.6845 | 1.6865 | 1.6845 | 1.6865 | 1.6865 | 220 |
10 Jun 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 40 |
07 Jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
06 Jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
05 Jun 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
04 Jun 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
03 Jun 2024 | 1.6545 | 1.6625 | 1.6545 | 1.6625 | 1.6625 | 5,550 |
31 May 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
31 May 2024 | 0.3225 Dividend | |||||
30 May 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.3870 | - |
29 May 2024 | 1.7200 | 1.7200 | 1.7005 | 1.7005 | 1.3797 | 5,080 |
28 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
27 May 2024 | 1.7630 | 1.7630 | 1.7560 | 1.7560 | 1.4247 | 100 |
24 May 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.4190 | - |
23 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
22 May 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
21 May 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4612 | 3,450 |
20 May 2024 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.4219 | - |
17 May 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.5124 | 1,000 |
16 May 2024 | 1.9475 | 1.9475 | 1.9285 | 1.9285 | 1.5647 | 500 |
15 May 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
14 May 2024 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | 1.5906 | - |
13 May 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.5975 | - |
10 May 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.6199 | - |
09 May 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.6032 | - |
08 May 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.5618 | - |
07 May 2024 | 1.9315 | 1.9315 | 1.9315 | 1.9315 | 1.5671 | - |
06 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.5659 | - |
03 May 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.5898 | - |
02 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.5578 | - |
30 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.5740 | - |
29 Apr 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.5696 | 137 |
26 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.5781 | - |
25 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
24 Apr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
23 Apr 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.5704 | - |
22 Apr 2024 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.6190 | - |
19 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.6470 | - |
18 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 1.6535 | - |
17 Apr 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.6422 | - |
16 Apr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 1.6284 | - |
15 Apr 2024 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.6223 | - |
12 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6227 | - |
11 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.6146 | 10,500 |
10 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
09 Apr 2024 | 1.8935 | 1.8935 | 1.8935 | 1.8935 | 1.5363 | - |
08 Apr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.5663 | - |
05 Apr 2024 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.5314 | - |
04 Apr 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.5460 | - |
03 Apr 2024 | 1.9245 | 1.9245 | 1.9075 | 1.9075 | 1.5476 | 1,500 |
02 Apr 2024 | 1.9090 | 1.9200 | 1.9090 | 1.9200 | 1.5578 | 1,000 |
28 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.4223 | - |
27 Mar 2024 | 1.7350 | 1.7350 | 1.7120 | 1.7120 | 1.3890 | - |
26 Mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.4564 | - |
25 Mar 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4491 | - |
22 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.4158 | - |
21 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.4280 | - |
20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
19 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.4442 | - |
18 Mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.4702 | 100 |
15 Mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.4620 | - |
14 Mar 2024 | 1.8320 | 1.8320 | 1.8250 | 1.8250 | 1.4807 | 1,000 |
13 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.4036 | 400 |
12 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.3874 | - |
11 Mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.4012 | - |
08 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
07 Mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.3963 | - |
06 Mar 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.3882 | - |
05 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.3996 | - |
04 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
01 Mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4272 | - |
29 Feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4612 | - |
28 Feb 2024 | 1.7510 | 1.7600 | 1.7510 | 1.7600 | 1.4280 | 700 |
27 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4767 | - |
26 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.4945 | - |
23 Feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4491 | - |
22 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4523 | - |
21 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.3825 | - |
20 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.3752 | - |
19 Feb 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.3168 | - |
16 Feb 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.2998 | - |
15 Feb 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.3355 | - |
14 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.3452 | - |
13 Feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.3314 | - |
12 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.3387 | - |
09 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
08 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.3566 | - |
07 Feb 2024 | 1.6620 | 1.6620 | 1.6610 | 1.6610 | 1.3476 | 1,000 |
06 Feb 2024 | 1.6730 | 1.6730 | 1.6730 | 1.6730 | 1.3574 | - |
05 Feb 2024 | 1.6280 | 1.6280 | 1.6260 | 1.6260 | 1.3193 | 50 |
02 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.3217 | - |
01 Feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.3403 | - |
31 Jan 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.3120 | - |
30 Jan 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.3111 | - |
29 Jan 2024 | 1.6090 | 1.6090 | 1.6090 | 1.6090 | 1.3055 | 1,408 |
26 Jan 2024 | 1.6190 | 1.6190 | 1.6190 | 1.6190 | 1.3136 | - |
25 Jan 2024 | 1.6060 | 1.6590 | 1.6060 | 1.6590 | 1.3460 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |