Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
27 Jun 2024 | 1.7560 | 1.7865 | 1.7560 | 1.7865 | 1.7865 | 26 |
26 Jun 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
25 Jun 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
24 Jun 2024 | 1.6150 | 1.6150 | 1.6010 | 1.6010 | 1.6010 | 575 |
21 Jun 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 3,002 |
20 Jun 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
19 Jun 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
18 Jun 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | - |
17 Jun 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | - |
14 Jun 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
13 Jun 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
12 Jun 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
11 Jun 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
10 Jun 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
07 Jun 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
06 Jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
05 Jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
04 Jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
03 Jun 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
31 May 2024 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | - |
31 May 2024 | 0.3225 Dividend | |||||
30 May 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.3870 | - |
29 May 2024 | 1.7310 | 1.7310 | 1.7020 | 1.7020 | 1.3809 | 2,000 |
28 May 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.4316 | - |
27 May 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.4397 | - |
24 May 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.4397 | - |
23 May 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.4410 | - |
22 May 2024 | 1.7895 | 1.7980 | 1.7895 | 1.7980 | 1.4588 | 1,000 |
21 May 2024 | 1.8005 | 1.8005 | 1.8005 | 1.8005 | 1.4608 | - |
20 May 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
17 May 2024 | 1.8910 | 1.8910 | 1.8050 | 1.8050 | 1.4645 | 7,821 |
16 May 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.5858 | - |
15 May 2024 | 1.9825 | 1.9825 | 1.9545 | 1.9545 | 1.5858 | 2,200 |
14 May 2024 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | 1.6126 | - |
13 May 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.6162 | - |
10 May 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.6162 | - |
09 May 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.5992 | - |
08 May 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5732 | - |
07 May 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5732 | - |
06 May 2024 | 1.9500 | 1.9500 | 1.9305 | 1.9305 | 1.5663 | 1,710 |
03 May 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.5898 | - |
02 May 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.5760 | - |
30 Apr 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.5760 | - |
29 Apr 2024 | 1.9620 | 1.9620 | 1.9425 | 1.9425 | 1.5760 | 250 |
26 Apr 2024 | 1.9555 | 1.9680 | 1.9555 | 1.9680 | 1.5967 | 500 |
25 Apr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
24 Apr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
23 Apr 2024 | 1.9510 | 1.9510 | 1.9205 | 1.9205 | 1.5582 | 250 |
22 Apr 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 1.6446 | - |
19 Apr 2024 | 2.0460 | 2.0460 | 2.0280 | 2.0280 | 1.6454 | 400 |
18 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.6600 | - |
17 Apr 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.6397 | - |
16 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 1.6235 | - |
15 Apr 2024 | 1.9965 | 1.9965 | 1.9930 | 1.9930 | 1.6170 | 1,001 |
12 Apr 2024 | 2.0010 | 2.0010 | 1.9670 | 1.9670 | 1.5959 | 6,500 |
11 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6227 | 1,200 |
10 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
09 Apr 2024 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.5598 | - |
08 Apr 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.5667 | 5,000 |
05 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.5497 | - |
04 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.5497 | - |
03 Apr 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.5590 | - |
02 Apr 2024 | 1.9120 | 1.9120 | 1.8850 | 1.8850 | 1.5294 | 5,900 |
28 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
27 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
26 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4523 | - |
25 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.4474 | - |
22 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.4377 | - |
21 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
20 Mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
19 Mar 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.4637 | - |
18 Mar 2024 | 1.8150 | 1.8310 | 1.8110 | 1.8310 | 1.4856 | 5,350 |
15 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.4726 | - |
14 Mar 2024 | 1.8390 | 1.8390 | 1.8150 | 1.8150 | 1.4726 | 1,120 |
13 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
12 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
11 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
08 Mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
07 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
06 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
05 Mar 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.4190 | - |
04 Mar 2024 | 1.7820 | 1.7820 | 1.7570 | 1.7570 | 1.4255 | 400 |
01 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.4458 | - |
29 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4767 | - |
28 Feb 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.4345 | - |
27 Feb 2024 | 1.8410 | 1.8410 | 1.8200 | 1.8200 | 1.4767 | 1,140 |
26 Feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.4937 | 365 |
23 Feb 2024 | 1.7910 | 1.8000 | 1.7910 | 1.8000 | 1.4604 | 350 |
22 Feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.4531 | - |
21 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.3825 | - |
20 Feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.3736 | - |
19 Feb 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.3339 | - |
16 Feb 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.3339 | - |
15 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
14 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
13 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
12 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
09 Feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
08 Feb 2024 | 1.6720 | 1.6720 | 1.6600 | 1.6600 | 1.3468 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |