Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.7950 | 1.8820 | 1.7700 | 1.8350 | 1.8350 | 13,737,283 |
27 Mar 2024 | 1.7950 | 1.8825 | 1.7700 | 1.8350 | 1.8350 | 13,767,617 |
26 Mar 2024 | 1.7850 | 1.7950 | 1.7650 | 1.7700 | 1.7700 | 6,133,125 |
25 Mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.7850 | 1.7850 | 11,194,636 |
24 Mar 2024 | 1.7350 | 1.7575 | 1.7250 | 1.7350 | 1.7350 | 4,585,501 |
21 Mar 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 2,519,133 |
20 Mar 2024 | 1.7400 | 1.7650 | 1.7350 | 1.7550 | 1.7550 | 3,633,124 |
19 Mar 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7450 | 1.7450 | 5,149,719 |
18 Mar 2024 | 1.7350 | 1.7600 | 1.7250 | 1.7500 | 1.7500 | 8,106,319 |
17 Mar 2024 | 1.6750 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 11,031,876 |
14 Mar 2024 | 1.6550 | 1.7150 | 1.6550 | 1.7000 | 1.7000 | 6,954,973 |
13 Mar 2024 | 1.7000 | 1.7100 | 1.6450 | 1.6550 | 1.6550 | 7,453,537 |
12 Mar 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6800 | 1.6800 | 2,686,720 |
11 Mar 2024 | 1.6750 | 1.6900 | 1.6650 | 1.6800 | 1.6800 | 2,205,044 |
10 Mar 2024 | 1.7000 | 1.7050 | 1.6725 | 1.6800 | 1.6800 | 2,490,775 |
07 Mar 2024 | 1.7000 | 1.7400 | 1.6950 | 1.7200 | 1.7200 | 6,744,903 |
06 Mar 2024 | 1.6650 | 1.6950 | 1.6550 | 1.6950 | 1.6950 | 3,901,554 |
05 Mar 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6500 | 1.6500 | 6,385,340 |
04 Mar 2024 | 1.6700 | 1.6850 | 1.6550 | 1.6700 | 1.6700 | 6,593,982 |
03 Mar 2024 | 1.6600 | 1.6900 | 1.6425 | 1.6850 | 1.6850 | 5,969,514 |
29 Feb 2024 | 1.5950 | 1.6400 | 1.5950 | 1.6400 | 1.6400 | 3,382,577 |
28 Feb 2024 | 1.6150 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 12,739,195 |
27 Feb 2024 | 1.6200 | 1.6400 | 1.5775 | 1.6250 | 1.6250 | 9,653,281 |
27 Feb 2024 | 0.02 Dividend | |||||
26 Feb 2024 | 1.6700 | 1.6850 | 1.6150 | 1.6300 | 1.6100 | 7,211,258 |
25 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6298 | 6,769,590 |
22 Feb 2024 | 1.7350 | 1.7500 | 1.6850 | 1.6900 | 1.6693 | 5,239,589 |
21 Feb 2024 | 1.7600 | 1.7750 | 1.7300 | 1.7350 | 1.7137 | 15,212,153 |
20 Feb 2024 | 1.7450 | 1.7700 | 1.7400 | 1.7600 | 1.7384 | 5,569,617 |
19 Feb 2024 | 1.7600 | 1.7750 | 1.7200 | 1.7500 | 1.7285 | 11,411,950 |
18 Feb 2024 | 1.7800 | 1.8050 | 1.7650 | 1.7900 | 1.7680 | 7,524,053 |
15 Feb 2024 | 1.7750 | 1.8100 | 1.7700 | 1.7900 | 1.7680 | 7,094,067 |
14 Feb 2024 | 1.7400 | 1.7650 | 1.7350 | 1.7550 | 1.7335 | 10,614,245 |
13 Feb 2024 | 1.7600 | 1.7900 | 1.7450 | 1.7600 | 1.7384 | 10,732,337 |
12 Feb 2024 | 1.7550 | 1.8250 | 1.7250 | 1.8250 | 1.8026 | 18,325,190 |
11 Feb 2024 | 1.6200 | 1.7300 | 1.5650 | 1.7100 | 1.6890 | 16,628,533 |
08 Feb 2024 | 1.6750 | 1.6850 | 1.6550 | 1.6550 | 1.6347 | 7,031,004 |
07 Feb 2024 | 1.6750 | 1.6750 | 1.6400 | 1.6450 | 1.6248 | 4,178,652 |
06 Feb 2024 | 1.6650 | 1.6850 | 1.6400 | 1.6450 | 1.6248 | 4,796,157 |
05 Feb 2024 | 1.6350 | 1.6500 | 1.6250 | 1.6400 | 1.6199 | 3,875,924 |
04 Feb 2024 | 1.6500 | 1.6550 | 1.6400 | 1.6450 | 1.6248 | 4,486,419 |
01 Feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6594 | 3,968,558 |
31 Jan 2024 | 1.6450 | 1.6700 | 1.6300 | 1.6700 | 1.6495 | 4,617,871 |
30 Jan 2024 | 1.6200 | 1.6650 | 1.6200 | 1.6600 | 1.6396 | 7,987,299 |
29 Jan 2024 | 1.6300 | 1.6350 | 1.6150 | 1.6200 | 1.6001 | 3,359,841 |
28 Jan 2024 | 1.6000 | 1.6450 | 1.6000 | 1.6250 | 1.6051 | 7,407,822 |
24 Jan 2024 | 1.5500 | 1.5950 | 1.5350 | 1.5950 | 1.5754 | 5,438,471 |
23 Jan 2024 | 1.5350 | 1.5475 | 1.5250 | 1.5350 | 1.5162 | 3,403,606 |
22 Jan 2024 | 1.5600 | 1.5700 | 1.5250 | 1.5300 | 1.5112 | 4,737,208 |
21 Jan 2024 | 1.5800 | 1.5850 | 1.5450 | 1.5500 | 1.5310 | 3,867,215 |
18 Jan 2024 | 1.5500 | 1.5750 | 1.5500 | 1.5650 | 1.5458 | 3,372,566 |
17 Jan 2024 | 1.5200 | 1.5450 | 1.5200 | 1.5350 | 1.5162 | 3,638,153 |
16 Jan 2024 | 1.5600 | 1.5650 | 1.5275 | 1.5450 | 1.5260 | 5,648,023 |
15 Jan 2024 | 1.6000 | 1.6050 | 1.5525 | 1.5600 | 1.5409 | 4,657,160 |
14 Jan 2024 | 1.5600 | 1.5850 | 1.5550 | 1.5825 | 1.5631 | 1,201,013 |
11 Jan 2024 | 1.5200 | 1.5875 | 1.5200 | 1.5750 | 1.5557 | 22,053,585 |
10 Jan 2024 | 1.5500 | 1.5550 | 1.5075 | 1.5300 | 1.5112 | 4,759,322 |
09 Jan 2024 | 1.5900 | 1.5950 | 1.5450 | 1.5500 | 1.5310 | 6,288,463 |
08 Jan 2024 | 1.6000 | 1.6100 | 1.5850 | 1.5900 | 1.5705 | 4,725,272 |
07 Jan 2024 | 1.6050 | 1.6100 | 1.5850 | 1.5950 | 1.5754 | 3,275,342 |
04 Jan 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | 1.5804 | 2,999,047 |
03 Jan 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6200 | 1.6001 | 3,393,954 |
02 Jan 2024 | 1.6000 | 1.6175 | 1.5950 | 1.6050 | 1.5853 | 2,671,391 |
01 Jan 2024 | 1.5950 | 1.6250 | 1.5950 | 1.6250 | 1.6051 | 1,734,078 |
28 Dec 2023 | 1.6100 | 1.6125 | 1.5900 | 1.6000 | 1.5804 | 2,543,373 |
27 Dec 2023 | 1.6200 | 1.6200 | 1.6050 | 1.6200 | 1.6001 | 1,989,197 |
26 Dec 2023 | 1.6250 | 1.6400 | 1.6150 | 1.6200 | 1.6001 | 2,186,301 |
21 Dec 2023 | 1.6100 | 1.6150 | 1.5900 | 1.6050 | 1.5853 | 3,750,625 |
20 Dec 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6050 | 1.5853 | 7,068,482 |
19 Dec 2023 | 1.6300 | 1.6475 | 1.6100 | 1.6450 | 1.6248 | 8,480,817 |
18 Dec 2023 | 1.5700 | 1.6100 | 1.5650 | 1.6050 | 1.5853 | 6,047,728 |
17 Dec 2023 | 1.5550 | 1.5775 | 1.5375 | 1.5550 | 1.5359 | 3,074,871 |
14 Dec 2023 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5409 | 11,378,454 |
13 Dec 2023 | 1.4850 | 1.5000 | 1.4775 | 1.4950 | 1.4767 | 6,978,389 |
12 Dec 2023 | 1.4850 | 1.5000 | 1.4700 | 1.4750 | 1.4569 | 6,727,156 |
11 Dec 2023 | 1.5350 | 1.5350 | 1.4850 | 1.5050 | 1.4865 | 8,848,733 |
10 Dec 2023 | 1.5000 | 1.5500 | 1.4975 | 1.5450 | 1.5260 | 7,902,073 |
07 Dec 2023 | 1.4600 | 1.4950 | 1.4600 | 1.4900 | 1.4717 | 4,097,847 |
06 Dec 2023 | 1.4200 | 1.4650 | 1.4200 | 1.4600 | 1.4421 | 9,520,649 |
05 Dec 2023 | 1.4450 | 1.4700 | 1.4400 | 1.4650 | 1.4470 | 6,031,524 |
04 Dec 2023 | 1.4600 | 1.4625 | 1.4400 | 1.4450 | 1.4273 | 6,873,364 |
03 Dec 2023 | 1.4950 | 1.5000 | 1.4550 | 1.4650 | 1.4470 | 5,475,400 |
30 Nov 2023 | 1.4800 | 1.4875 | 1.4700 | 1.4850 | 1.4668 | 3,542,660 |
29 Nov 2023 | 1.4950 | 1.5050 | 1.4700 | 1.4850 | 1.4668 | 7,578,823 |
28 Nov 2023 | 1.4950 | 1.4950 | 1.4775 | 1.4850 | 1.4668 | 2,863,493 |
27 Nov 2023 | 1.4850 | 1.4975 | 1.4775 | 1.4850 | 1.4668 | 3,009,721 |
26 Nov 2023 | 1.4900 | 1.5100 | 1.4850 | 1.4900 | 1.4717 | 2,220,766 |
23 Nov 2023 | 1.5100 | 1.5200 | 1.4950 | 1.5000 | 1.4816 | 5,077,564 |
22 Nov 2023 | 1.5300 | 1.5400 | 1.5100 | 1.5100 | 1.4915 | 2,461,844 |
21 Nov 2023 | 1.5200 | 1.5500 | 1.5150 | 1.5400 | 1.5211 | 2,829,394 |
20 Nov 2023 | 1.5450 | 1.5450 | 1.5200 | 1.5300 | 1.5112 | 2,598,638 |
19 Nov 2023 | 1.5450 | 1.5450 | 1.5250 | 1.5250 | 1.5063 | 2,501,314 |
16 Nov 2023 | 1.5000 | 1.5150 | 1.4925 | 1.5150 | 1.4964 | 4,346,799 |
15 Nov 2023 | 1.5750 | 1.5750 | 1.5125 | 1.5200 | 1.5013 | 4,046,254 |
14 Nov 2023 | 1.6000 | 1.6100 | 1.5700 | 1.5850 | 1.5656 | 7,075,662 |
13 Nov 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5850 | 1.5656 | 6,936,394 |
12 Nov 2023 | 1.5100 | 1.5250 | 1.5000 | 1.5000 | 1.4816 | 2,830,034 |
09 Nov 2023 | 1.5200 | 1.5400 | 1.5025 | 1.5050 | 1.4865 | 7,877,434 |
08 Nov 2023 | 1.5300 | 1.5350 | 1.5100 | 1.5250 | 1.5063 | 4,583,978 |
07 Nov 2023 | 1.5000 | 1.5300 | 1.4850 | 1.5300 | 1.5112 | 6,797,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |