Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 120,802 |
02 May 2024 | 1.5000 | 1.5050 | 1.4650 | 1.4900 | 1.4900 | 456,722 |
01 May 2024 | 1.5000 | 1.5000 | 1.4650 | 1.4800 | 1.4800 | 227,738 |
30 Apr 2024 | 1.5100 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 299,761 |
29 Apr 2024 | 1.5200 | 1.5250 | 1.4850 | 1.5100 | 1.5100 | 523,157 |
26 Apr 2024 | 1.5100 | 1.5400 | 1.5050 | 1.5150 | 1.5150 | 395,067 |
24 Apr 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 278,592 |
23 Apr 2024 | 1.5300 | 1.5500 | 1.5175 | 1.5250 | 1.5250 | 123,379 |
22 Apr 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 174,639 |
19 Apr 2024 | 1.5200 | 1.5400 | 1.4750 | 1.5000 | 1.5000 | 469,787 |
18 Apr 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5450 | 252,660 |
17 Apr 2024 | 1.5650 | 1.5650 | 1.5250 | 1.5300 | 1.5300 | 298,539 |
16 Apr 2024 | 1.5950 | 1.5950 | 1.5500 | 1.5500 | 1.5500 | 282,382 |
15 Apr 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6050 | 1.6050 | 347,801 |
12 Apr 2024 | 1.6000 | 1.6250 | 1.5750 | 1.6200 | 1.6200 | 423,451 |
11 Apr 2024 | 1.6100 | 1.6350 | 1.5925 | 1.6100 | 1.6100 | 378,608 |
10 Apr 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 184,727 |
09 Apr 2024 | 1.7000 | 1.7000 | 1.6350 | 1.6550 | 1.6550 | 332,431 |
08 Apr 2024 | 1.6800 | 1.7150 | 1.6700 | 1.7050 | 1.7050 | 294,272 |
05 Apr 2024 | 1.6500 | 1.6700 | 1.6450 | 1.6700 | 1.6700 | 265,678 |
04 Apr 2024 | 1.6250 | 1.6600 | 1.6250 | 1.6600 | 1.6600 | 259,663 |
03 Apr 2024 | 1.6350 | 1.6650 | 1.6200 | 1.6300 | 1.6300 | 374,191 |
02 Apr 2024 | 1.6250 | 1.6550 | 1.6200 | 1.6400 | 1.6400 | 534,333 |
28 Mar 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 266,921 |
27 Mar 2024 | 1.6250 | 1.6675 | 1.6250 | 1.6500 | 1.6500 | 403,513 |
26 Mar 2024 | 1.6200 | 1.6350 | 1.6100 | 1.6350 | 1.6350 | 416,187 |
25 Mar 2024 | 1.6100 | 1.6400 | 1.6050 | 1.6250 | 1.6250 | 313,981 |
22 Mar 2024 | 1.6000 | 1.6250 | 1.5950 | 1.6150 | 1.6150 | 375,348 |
21 Mar 2024 | 1.5350 | 1.6200 | 1.5350 | 1.6000 | 1.6000 | 678,898 |
20 Mar 2024 | 1.5250 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 426,788 |
19 Mar 2024 | 1.5250 | 1.5400 | 1.5100 | 1.5350 | 1.5350 | 148,985 |
18 Mar 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 108,300 |
15 Mar 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5150 | 1.5150 | 277,835 |
14 Mar 2024 | 1.5450 | 1.5650 | 1.5250 | 1.5350 | 1.5350 | 260,786 |
13 Mar 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5450 | 1.5450 | 203,140 |
12 Mar 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 394,155 |
11 Mar 2024 | 1.5100 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 161,281 |
08 Mar 2024 | 1.5150 | 1.5250 | 1.5000 | 1.5100 | 1.5100 | 179,184 |
07 Mar 2024 | 1.5300 | 1.5350 | 1.4450 | 1.5000 | 1.5000 | 190,954 |
07 Mar 2024 | 0.04 Dividend | |||||
06 Mar 2024 | 1.5400 | 1.5850 | 1.5250 | 1.5450 | 1.5050 | 236,726 |
05 Mar 2024 | 1.5350 | 1.5500 | 1.5100 | 1.5450 | 1.5050 | 212,655 |
04 Mar 2024 | 1.4400 | 1.5150 | 1.4400 | 1.5150 | 1.4758 | 360,883 |
01 Mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4550 | 1.4173 | 1,251,099 |
29 Feb 2024 | 1.7050 | 1.7300 | 1.4300 | 1.4900 | 1.4514 | 14,408,316 |
28 Feb 2024 | 1.6700 | 1.6850 | 1.6600 | 1.6600 | 1.6170 | 200,018 |
27 Feb 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6850 | 1.6414 | 47,685 |
26 Feb 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6170 | 119,367 |
23 Feb 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6450 | 1.6024 | 465,749 |
22 Feb 2024 | 1.6850 | 1.6950 | 1.6700 | 1.6700 | 1.6268 | 103,714 |
21 Feb 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7000 | 1.6560 | 497,676 |
20 Feb 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | 1.6755 | 132,948 |
19 Feb 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.6560 | 288,289 |
16 Feb 2024 | 1.7250 | 1.7800 | 1.7250 | 1.7550 | 1.7096 | 168,016 |
15 Feb 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7850 | 1.7388 | 349,215 |
14 Feb 2024 | 1.7400 | 1.7700 | 1.7150 | 1.7250 | 1.6803 | 206,131 |
13 Feb 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7750 | 1.7290 | 179,805 |
12 Feb 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7550 | 1.7096 | 144,279 |
09 Feb 2024 | 1.7800 | 1.7950 | 1.7450 | 1.7900 | 1.7437 | 1,203,335 |
08 Feb 2024 | 1.7150 | 1.8200 | 1.7150 | 1.7800 | 1.7339 | 965,566 |
07 Feb 2024 | 1.6750 | 1.7200 | 1.6675 | 1.7200 | 1.6755 | 851,073 |
06 Feb 2024 | 1.6400 | 1.6750 | 1.6300 | 1.6700 | 1.6268 | 259,458 |
05 Feb 2024 | 1.5900 | 1.6500 | 1.5900 | 1.6400 | 1.5975 | 168,365 |
02 Feb 2024 | 1.6450 | 1.6450 | 1.6000 | 1.6400 | 1.5975 | 98,118 |
01 Feb 2024 | 1.6000 | 1.6050 | 1.5550 | 1.6000 | 1.5586 | 164,989 |
31 Jan 2024 | 1.5750 | 1.6150 | 1.5725 | 1.6150 | 1.5732 | 157,937 |
30 Jan 2024 | 1.5500 | 1.5800 | 1.5450 | 1.5800 | 1.5391 | 249,677 |
29 Jan 2024 | 1.5400 | 1.5500 | 1.5150 | 1.5500 | 1.5099 | 456,520 |
25 Jan 2024 | 1.5700 | 1.5850 | 1.5200 | 1.5450 | 1.5050 | 306,254 |
24 Jan 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5450 | 1.5050 | 276,437 |
23 Jan 2024 | 1.5900 | 1.6325 | 1.5900 | 1.6100 | 1.5683 | 258,302 |
22 Jan 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.5586 | 129,979 |
19 Jan 2024 | 1.6400 | 1.6650 | 1.5800 | 1.5850 | 1.5440 | 332,353 |
18 Jan 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6400 | 1.5975 | 283,038 |
17 Jan 2024 | 1.6300 | 1.6550 | 1.6150 | 1.6400 | 1.5975 | 296,263 |
16 Jan 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6200 | 1.5781 | 371,597 |
15 Jan 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5700 | 1.5294 | 3,270 |
12 Jan 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5900 | 1.5488 | 112,007 |
11 Jan 2024 | 1.5850 | 1.5900 | 1.5800 | 1.5850 | 1.5440 | 42,353 |
10 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.5586 | 64,207 |
09 Jan 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6000 | 1.5586 | 118,802 |
08 Jan 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.5683 | 94,218 |
05 Jan 2024 | 1.5850 | 1.6150 | 1.5800 | 1.6150 | 1.5732 | 81,931 |
04 Jan 2024 | 1.6000 | 1.6150 | 1.5700 | 1.5850 | 1.5440 | 143,080 |
03 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5488 | 186,935 |
02 Jan 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5950 | 1.5537 | 141,999 |
29 Dec 2023 | 1.5550 | 1.5700 | 1.5450 | 1.5600 | 1.5196 | 145,159 |
28 Dec 2023 | 1.5700 | 1.5750 | 1.5500 | 1.5550 | 1.5147 | 122,744 |
27 Dec 2023 | 1.5950 | 1.6000 | 1.5650 | 1.5700 | 1.5294 | 159,450 |
22 Dec 2023 | 1.5900 | 1.5950 | 1.5700 | 1.5850 | 1.5440 | 175,323 |
21 Dec 2023 | 1.5900 | 1.6100 | 1.5650 | 1.5950 | 1.5537 | 148,955 |
20 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5488 | 482,141 |
19 Dec 2023 | 1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5196 | 167,437 |
18 Dec 2023 | 1.6000 | 1.6050 | 1.5400 | 1.5650 | 1.5245 | 282,053 |
15 Dec 2023 | 1.5900 | 1.6150 | 1.5900 | 1.6000 | 1.5586 | 292,450 |
14 Dec 2023 | 1.5550 | 1.5950 | 1.5550 | 1.5900 | 1.5488 | 166,408 |
13 Dec 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5750 | 1.5342 | 190,344 |
12 Dec 2023 | 1.6000 | 1.6100 | 1.5550 | 1.5650 | 1.5245 | 385,030 |
11 Dec 2023 | 1.6800 | 1.6850 | 1.6100 | 1.6100 | 1.5683 | 398,585 |
08 Dec 2023 | 1.6950 | 1.7100 | 1.6550 | 1.6800 | 1.6365 | 573,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |