Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 262 |
22 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
21 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
20 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
17 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
16 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
15 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
14 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
13 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
10 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
09 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
08 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
07 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
06 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
03 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
02 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
30 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
29 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
26 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
25 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
24 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
23 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
22 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
19 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
18 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
17 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
16 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
15 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
12 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
11 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
10 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
09 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
08 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
05 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
04 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
03 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
02 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
28 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
27 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
26 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
25 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
22 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
21 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
20 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
19 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
18 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
15 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
14 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
13 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
12 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
11 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
08 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
07 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
06 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
05 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
04 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
01 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
29 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
28 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
27 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
26 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
23 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
22 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
21 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
20 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
20 Feb 2024 | 0.02 Dividend | |||||
19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9100 | - |
16 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9595 | - |
15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0782 | - |
14 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9694 | - |
13 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0387 | - |
12 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0584 | - |
09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0189 | - |
08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9991 | - |
07 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0387 | - |
06 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9991 | - |
05 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0189 | - |
02 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0189 | - |
01 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9595 | - |
31 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9793 | - |
30 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9793 | - |
29 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9199 | - |
26 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9100 | - |
25 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9001 | - |
24 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9001 | - |
23 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9397 | - |
22 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9001 | - |
19 Jan 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9001 | - |
18 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8902 | - |
17 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8704 | - |
16 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9595 | - |
15 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0387 | - |
12 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0387 | - |
11 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0584 | - |
10 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0189 | - |
09 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9991 | - |
08 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9397 | - |
05 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9694 | - |
04 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9991 | - |
03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0189 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |