Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 389,200 |
30 Apr 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 697,500 |
29 Apr 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 631,900 |
26 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 251,900 |
25 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 225,400 |
24 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 1,756,900 |
23 Apr 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,525,500 |
22 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 159,000 |
19 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 633,200 |
18 Apr 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 364,100 |
17 Apr 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 489,500 |
16 Apr 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 836,800 |
15 Apr 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 453,300 |
12 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 395,700 |
09 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 359,200 |
08 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 318,900 |
05 Apr 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 260,500 |
04 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 298,400 |
03 Apr 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 1,553,200 |
02 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 190,100 |
01 Apr 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 677,400 |
29 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 105,700 |
27 Mar 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 366,900 |
27 Mar 2024 | 0.02 Dividend | |||||
26 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 523,200 |
25 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 36,100 |
22 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.3900 | 835,300 |
21 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 234,100 |
20 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 208,400 |
19 Mar 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.3900 | 139,600 |
18 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 217,400 |
15 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 422,800 |
14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 306,300 |
13 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3801 | 292,400 |
12 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 682,700 |
11 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.3900 | 626,000 |
08 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3900 | 552,500 |
07 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 396,100 |
06 Mar 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.3999 | 212,100 |
05 Mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3900 | 257,000 |
04 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3999 | 211,600 |
01 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.3999 | 258,600 |
29 Feb 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4097 | 423,200 |
28 Feb 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4097 | 510,800 |
27 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4097 | 1,457,600 |
26 Feb 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4590 | 1,005,300 |
23 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 452,900 |
22 Feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 309,700 |
21 Feb 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | 1.5083 | 215,300 |
20 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | 1.4984 | 188,800 |
19 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 273,500 |
16 Feb 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5083 | 906,400 |
15 Feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4984 | 462,300 |
14 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 351,300 |
13 Feb 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4787 | 286,900 |
09 Feb 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 346,300 |
08 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 376,400 |
07 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 289,400 |
06 Feb 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 167,000 |
05 Feb 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 167,100 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 287,500 |
31 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 402,600 |
30 Jan 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 152,600 |
29 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | 1.4590 | 374,000 |
26 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 152,200 |
24 Jan 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4689 | 399,900 |
23 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4689 | 225,100 |
22 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 157,200 |
19 Jan 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4590 | 189,600 |
18 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 153,500 |
17 Jan 2024 | 1.4900 | 1.5000 | 1.4800 | 1.5000 | 1.4787 | 209,100 |
16 Jan 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4689 | 337,500 |
15 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 103,400 |
12 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 217,600 |
11 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4886 | 137,500 |
10 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.4984 | 155,700 |
09 Jan 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.4984 | 416,600 |
08 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.4984 | 600,900 |
05 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4787 | 393,400 |
04 Jan 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 180,100 |
03 Jan 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4590 | 452,600 |
02 Jan 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4689 | 91,000 |
29 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4590 | 96,900 |
28 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4689 | 121,500 |
28 Dec 2023 | 51:50 Stock split | |||||
27 Dec 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4902 | 1.4691 | 318,546 |
26 Dec 2023 | 1.4902 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 610,266 |
22 Dec 2023 | 1.4902 | 1.4902 | 1.4804 | 1.4902 | 1.4691 | 568,242 |
21 Dec 2023 | 1.5098 | 1.5098 | 1.4902 | 1.4902 | 1.4691 | 184,110 |
20 Dec 2023 | 1.4902 | 1.5196 | 1.4902 | 1.5196 | 1.4981 | 634,440 |
19 Dec 2023 | 1.5098 | 1.5196 | 1.4804 | 1.4902 | 1.4691 | 296,820 |
18 Dec 2023 | 1.4706 | 1.5196 | 1.4608 | 1.5196 | 1.4981 | 1,456,050 |
15 Dec 2023 | 1.4608 | 1.4902 | 1.4608 | 1.4706 | 1.4497 | 1,012,350 |
14 Dec 2023 | 1.4608 | 1.4706 | 1.4510 | 1.4706 | 1.4497 | 358,836 |
13 Dec 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4608 | 1.4401 | 121,380 |
12 Dec 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 374,136 |
11 Dec 2023 | 1.4510 | 1.4510 | 1.4412 | 1.4510 | 1.4304 | 104,142 |
08 Dec 2023 | 1.4412 | 1.4510 | 1.4412 | 1.4412 | 1.4207 | 274,890 |
07 Dec 2023 | 1.4608 | 1.4608 | 1.4412 | 1.4412 | 1.4207 | 469,506 |
06 Dec 2023 | 1.4510 | 1.4608 | 1.4510 | 1.4510 | 1.4304 | 238,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |