Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.7685 | 1.7725 | 1.7685 | 1.7725 | 1.7725 | - |
27 Jun 2024 | 1.7705 | 1.7705 | 1.7605 | 1.7605 | 1.7605 | 18,000 |
26 Jun 2024 | 1.7120 | 1.7515 | 1.7120 | 1.7515 | 1.7515 | 150 |
25 Jun 2024 | 1.6860 | 1.6860 | 1.6830 | 1.6840 | 1.6840 | 5,180 |
24 Jun 2024 | 1.5990 | 1.6125 | 1.5990 | 1.6125 | 1.6125 | 175 |
21 Jun 2024 | 1.6090 | 1.6090 | 1.6085 | 1.6085 | 1.6085 | - |
20 Jun 2024 | 1.6630 | 1.6630 | 1.6455 | 1.6455 | 1.6455 | 16,400 |
19 Jun 2024 | 1.7120 | 1.7120 | 1.7020 | 1.7020 | 1.7020 | 10,000 |
18 Jun 2024 | 1.6970 | 1.6995 | 1.6970 | 1.6995 | 1.6995 | - |
17 Jun 2024 | 1.6985 | 1.6985 | 1.6880 | 1.6880 | 1.6880 | - |
14 Jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 700 |
13 Jun 2024 | 1.6585 | 1.6630 | 1.6585 | 1.6630 | 1.6630 | 4,000 |
12 Jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
11 Jun 2024 | 1.6830 | 1.6830 | 1.6785 | 1.6785 | 1.6785 | - |
10 Jun 2024 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 840 |
07 Jun 2024 | 1.7035 | 1.7720 | 1.7035 | 1.7720 | 1.7720 | 3,500 |
06 Jun 2024 | 1.6835 | 1.6835 | 1.6795 | 1.6815 | 1.6815 | 1,001 |
05 Jun 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | - |
04 Jun 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | - |
03 Jun 2024 | 1.6585 | 1.6675 | 1.6585 | 1.6675 | 1.6675 | - |
31 May 2024 | 1.6685 | 1.6685 | 1.6385 | 1.6420 | 1.6420 | 7,989 |
31 May 2024 | 0.3225 Dividend | |||||
30 May 2024 | 1.7150 | 1.7150 | 1.7045 | 1.7045 | 1.3820 | 8,000 |
29 May 2024 | 1.7085 | 1.7085 | 1.7030 | 1.7030 | 1.3808 | 2,300 |
28 May 2024 | 1.7390 | 1.7390 | 1.7345 | 1.7345 | 1.4063 | 10,000 |
27 May 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4262 | - |
24 May 2024 | 1.7490 | 1.7490 | 1.7465 | 1.7465 | 1.4161 | 2,500 |
23 May 2024 | 1.7520 | 1.7650 | 1.7520 | 1.7650 | 1.4311 | - |
22 May 2024 | 1.7735 | 1.7900 | 1.7735 | 1.7900 | 1.4513 | 2,000 |
21 May 2024 | 1.8020 | 1.8020 | 1.7865 | 1.7930 | 1.4538 | 7,385 |
20 May 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.4201 | - |
17 May 2024 | 1.8650 | 1.8650 | 1.7945 | 1.7945 | 1.4550 | 13,670 |
16 May 2024 | 1.9490 | 1.9490 | 1.9310 | 1.9310 | 1.5656 | 25 |
15 May 2024 | 1.9585 | 1.9610 | 1.9585 | 1.9610 | 1.5900 | 1,000 |
14 May 2024 | 1.9600 | 1.9620 | 1.9600 | 1.9620 | 1.5908 | 550 |
13 May 2024 | 1.9685 | 1.9685 | 1.9565 | 1.9565 | 1.5863 | 500 |
10 May 2024 | 1.9915 | 1.9915 | 1.9890 | 1.9890 | 1.6127 | 500 |
09 May 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.6070 | - |
08 May 2024 | 1.9235 | 1.9235 | 1.9200 | 1.9200 | 1.5567 | 1,500 |
07 May 2024 | 1.9395 | 1.9395 | 1.9340 | 1.9340 | 1.5681 | - |
06 May 2024 | 1.9280 | 1.9625 | 1.9280 | 1.9625 | 1.5912 | 2,000 |
03 May 2024 | 1.9605 | 1.9605 | 1.9485 | 1.9485 | 1.5798 | 131 |
02 May 2024 | 1.9200 | 1.9425 | 1.9180 | 1.9180 | 1.5551 | 8,190 |
30 Apr 2024 | 1.9285 | 1.9285 | 1.9185 | 1.9185 | 1.5555 | - |
29 Apr 2024 | 1.9350 | 1.9660 | 1.9350 | 1.9660 | 1.5940 | 2,093 |
26 Apr 2024 | 1.9735 | 1.9735 | 1.9385 | 1.9385 | 1.5717 | 100 |
25 Apr 2024 | 1.9400 | 1.9460 | 1.9395 | 1.9420 | 1.5746 | 3,950 |
24 Apr 2024 | 1.9570 | 1.9700 | 1.9570 | 1.9640 | 1.5924 | 5,300 |
23 Apr 2024 | 1.9345 | 1.9350 | 1.9210 | 1.9305 | 1.5652 | 27,400 |
22 Apr 2024 | 2.0000 | 2.0030 | 1.9925 | 2.0010 | 1.6224 | 7,058 |
19 Apr 2024 | 2.0340 | 2.0390 | 2.0200 | 2.0200 | 1.6378 | 9,561 |
18 Apr 2024 | 2.0420 | 2.0600 | 2.0420 | 2.0450 | 1.6581 | 3,400 |
17 Apr 2024 | 2.0190 | 2.0300 | 2.0190 | 2.0220 | 1.6394 | 1,200 |
16 Apr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 1.6224 | - |
15 Apr 2024 | 2.0070 | 2.0080 | 2.0060 | 2.0080 | 1.6281 | 10,495 |
12 Apr 2024 | 2.0000 | 2.0020 | 1.9700 | 1.9700 | 1.5973 | 7,700 |
11 Apr 2024 | 2.0070 | 2.0070 | 1.9985 | 1.9985 | 1.6204 | 3,280 |
10 Apr 2024 | 1.9365 | 1.9520 | 1.9365 | 1.9510 | 1.5819 | 15,042 |
09 Apr 2024 | 1.8950 | 1.9030 | 1.8950 | 1.9030 | 1.5429 | 19,200 |
08 Apr 2024 | 1.9300 | 1.9300 | 1.9215 | 1.9240 | 1.5600 | 8,350 |
05 Apr 2024 | 1.8880 | 1.8880 | 1.8735 | 1.8735 | 1.5190 | - |
04 Apr 2024 | 1.9055 | 1.9290 | 1.9055 | 1.9065 | 1.5458 | 8,000 |
03 Apr 2024 | 1.9270 | 1.9270 | 1.9220 | 1.9220 | 1.5583 | 5,763 |
02 Apr 2024 | 1.9175 | 1.9175 | 1.8745 | 1.8745 | 1.5198 | 35,147 |
28 Mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4221 | - |
27 Mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4067 | 5,000 |
26 Mar 2024 | 1.7910 | 1.8050 | 1.7650 | 1.7880 | 1.4497 | 5,720 |
25 Mar 2024 | 1.7850 | 1.7950 | 1.7850 | 1.7950 | 1.4554 | 2,500 |
22 Mar 2024 | 1.7460 | 1.7460 | 1.7390 | 1.7390 | 1.4100 | 1,150 |
21 Mar 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.4278 | - |
20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4189 | - |
19 Mar 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.4489 | - |
18 Mar 2024 | 1.8220 | 1.8250 | 1.8220 | 1.8250 | 1.4797 | 1,000 |
15 Mar 2024 | 1.8050 | 1.8160 | 1.8050 | 1.8160 | 1.4724 | 750 |
14 Mar 2024 | 1.8350 | 1.8350 | 1.8080 | 1.8200 | 1.4756 | 82,477 |
13 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.4108 | 50 |
12 Mar 2024 | 1.7120 | 1.7120 | 1.7070 | 1.7070 | 1.3840 | - |
11 Mar 2024 | 1.7280 | 1.7390 | 1.7220 | 1.7310 | 1.4035 | 16,297 |
08 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.4092 | - |
07 Mar 2024 | 1.7200 | 1.7250 | 1.7200 | 1.7250 | 1.3986 | 16,340 |
06 Mar 2024 | 1.7120 | 1.7120 | 1.6990 | 1.6990 | 1.3775 | 9,400 |
05 Mar 2024 | 1.7300 | 1.7300 | 1.7180 | 1.7180 | 1.3929 | 1,000 |
04 Mar 2024 | 1.7550 | 1.7620 | 1.7550 | 1.7620 | 1.4286 | 4,414 |
01 Mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4262 | - |
29 Feb 2024 | 1.8200 | 1.8200 | 1.8020 | 1.8030 | 1.4619 | 3,560 |
28 Feb 2024 | 1.7600 | 1.7720 | 1.7600 | 1.7600 | 1.4270 | 31,000 |
27 Feb 2024 | 1.8260 | 1.8260 | 1.8060 | 1.8060 | 1.4643 | 2,615 |
26 Feb 2024 | 1.8520 | 1.8520 | 1.8330 | 1.8330 | 1.4862 | 37,686 |
23 Feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7990 | 1.4586 | 29,981 |
22 Feb 2024 | 1.7950 | 1.7960 | 1.7920 | 1.7940 | 1.4546 | 2,300 |
21 Feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.3816 | - |
20 Feb 2024 | 1.7070 | 1.7070 | 1.6850 | 1.6850 | 1.3662 | 8,821 |
19 Feb 2024 | 1.6250 | 1.6300 | 1.6250 | 1.6300 | 1.3216 | 250 |
16 Feb 2024 | 1.6160 | 1.6160 | 1.6090 | 1.6090 | 1.3046 | 24,021 |
15 Feb 2024 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.3386 | - |
14 Feb 2024 | 1.6590 | 1.6640 | 1.6590 | 1.6610 | 1.3467 | 1,200 |
13 Feb 2024 | 1.6660 | 1.6660 | 1.6620 | 1.6620 | 1.3475 | 15,908 |
12 Feb 2024 | 1.6620 | 1.6630 | 1.6620 | 1.6630 | 1.3484 | 5,000 |
09 Feb 2024 | 1.6600 | 1.6960 | 1.6600 | 1.6620 | 1.3475 | 27,400 |
08 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.3548 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |