Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 75 |
03 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
02 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
02 May 2024 | 0.017 Dividend | |||||
30 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9030 | - |
29 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8931 | - |
26 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8832 | - |
25 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8733 | - |
24 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8733 | - |
23 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8733 | - |
22 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8832 | - |
19 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9030 | - |
18 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9327 | - |
17 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9327 | - |
16 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9526 | - |
15 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9526 | - |
12 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9823 | - |
11 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0021 | - |
10 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0021 | - |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
08 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
05 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0418 | - |
04 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0616 | - |
03 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0616 | - |
02 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0616 | - |
28 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
27 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
26 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
25 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
22 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
21 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
20 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
19 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
18 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
15 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
14 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0517 | - |
13 Mar 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0517 | 75 |
12 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9625 | - |
11 Mar 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9347 | - |
08 Mar 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9248 | - |
07 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8832 | - |
06 Mar 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8713 | - |
05 Mar 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
04 Mar 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
01 Mar 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
29 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
28 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
27 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
26 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
23 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
22 Feb 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8594 | - |
21 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
20 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
19 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
16 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
15 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
14 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
13 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
12 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
09 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
08 Feb 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8574 | - |
07 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8534 | - |
06 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8534 | - |
05 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8534 | - |
02 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
01 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
31 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
30 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
29 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
26 Jan 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8277 | - |
25 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8931 | - |
24 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0071 | - |
23 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0071 | - |
22 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0071 | - |
19 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0071 | - |
18 Jan 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0071 | - |
17 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
16 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
15 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
12 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
11 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
10 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
09 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0219 | - |
08 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
05 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
04 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
03 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
02 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
29 Dec 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
28 Dec 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
27 Dec 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
22 Dec 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
21 Dec 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0566 | - |
20 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
19 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
18 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
15 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0120 | - |
14 Dec 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9922 | - |
13 Dec 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9645 | - |
12 Dec 2023 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9645 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |