Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 150 |
20 May 2024 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | 1.9526 | - |
17 May 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
16 May 2024 | 1.9946 | 1.9946 | 1.9946 | 1.9946 | 1.9946 | - |
15 May 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
14 May 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
13 May 2024 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | - |
10 May 2024 | 1.9324 | 1.9324 | 1.9324 | 1.9324 | 1.9324 | - |
09 May 2024 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | - |
08 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
07 May 2024 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | 1.9554 | - |
06 May 2024 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | - |
03 May 2024 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | 1.9184 | - |
02 May 2024 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | 1.8858 | - |
30 Apr 2024 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | 1.9202 | - |
29 Apr 2024 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | 1.9170 | - |
26 Apr 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
25 Apr 2024 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
24 Apr 2024 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | 1.9064 | - |
23 Apr 2024 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | 1.9334 | - |
22 Apr 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
19 Apr 2024 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | 1.8776 | - |
18 Apr 2024 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | 1.8894 | - |
17 Apr 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | - |
16 Apr 2024 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | 1.8638 | - |
15 Apr 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
12 Apr 2024 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | 1.9388 | - |
11 Apr 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | - |
10 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
09 Apr 2024 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | - |
08 Apr 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
05 Apr 2024 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | 1.9796 | - |
04 Apr 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
03 Apr 2024 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | - |
02 Apr 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
28 Mar 2024 | 2.0320 | 2.0320 | 2.0295 | 2.0295 | 2.0295 | - |
27 Mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
26 Mar 2024 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | 2.0025 | - |
25 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
22 Mar 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
21 Mar 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
20 Mar 2024 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | - |
19 Mar 2024 | 1.9546 | 1.9570 | 1.9546 | 1.9570 | 1.9570 | - |
18 Mar 2024 | 1.9618 | 1.9618 | 1.9612 | 1.9612 | 1.9612 | - |
15 Mar 2024 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | 1.9928 | - |
14 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
13 Mar 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | - |
12 Mar 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
11 Mar 2024 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | 1.9630 | - |
08 Mar 2024 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | 1.9692 | - |
07 Mar 2024 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
06 Mar 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
05 Mar 2024 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | 1.8936 | - |
04 Mar 2024 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | 1.9052 | - |
01 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
29 Feb 2024 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | 1.8462 | - |
28 Feb 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
27 Feb 2024 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | - |
26 Feb 2024 | 1.8412 | 1.8412 | 1.8388 | 1.8388 | 1.8388 | - |
23 Feb 2024 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | - |
22 Feb 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | - |
21 Feb 2024 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
20 Feb 2024 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | 1.7952 | - |
19 Feb 2024 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | 1.8086 | - |
16 Feb 2024 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | - |
15 Feb 2024 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | 1.8324 | - |
15 Feb 2024 | 0.0835 Dividend | |||||
14 Feb 2024 | 1.8428 | 1.8428 | 1.8428 | 1.8428 | 1.7593 | - |
13 Feb 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8101 | - |
12 Feb 2024 | 1.8986 | 1.8986 | 1.8986 | 1.8986 | 1.8126 | - |
09 Feb 2024 | 1.8954 | 1.8954 | 1.8954 | 1.8954 | 1.8095 | - |
08 Feb 2024 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | 1.7923 | - |
07 Feb 2024 | 1.8738 | 1.8738 | 1.8738 | 1.8738 | 1.7889 | - |
06 Feb 2024 | 1.8536 | 1.8536 | 1.8536 | 1.8536 | 1.7696 | - |
05 Feb 2024 | 1.8434 | 1.8434 | 1.8434 | 1.8434 | 1.7599 | - |
02 Feb 2024 | 1.8666 | 1.8666 | 1.8666 | 1.8666 | 1.7820 | - |
01 Feb 2024 | 1.8164 | 1.8164 | 1.8164 | 1.8164 | 1.7341 | - |
31 Jan 2024 | 1.8450 | 1.8484 | 1.8450 | 1.8484 | 1.7646 | - |
30 Jan 2024 | 1.8092 | 1.8092 | 1.8092 | 1.8092 | 1.7272 | - |
29 Jan 2024 | 1.7634 | 1.7634 | 1.7634 | 1.7634 | 1.6835 | - |
26 Jan 2024 | 1.7518 | 1.7518 | 1.7518 | 1.7518 | 1.6724 | - |
25 Jan 2024 | 1.7406 | 1.7406 | 1.7406 | 1.7406 | 1.6617 | - |
24 Jan 2024 | 1.7500 | 1.7522 | 1.7500 | 1.7522 | 1.6728 | - |
23 Jan 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.6526 | - |
22 Jan 2024 | 1.7236 | 1.7236 | 1.7236 | 1.7236 | 1.6455 | - |
19 Jan 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.6396 | - |
18 Jan 2024 | 1.6972 | 1.6972 | 1.6972 | 1.6972 | 1.6203 | - |
17 Jan 2024 | 1.7432 | 1.7432 | 1.7432 | 1.7432 | 1.6642 | - |
16 Jan 2024 | 1.7704 | 1.7704 | 1.7704 | 1.7704 | 1.6902 | - |
15 Jan 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7074 | - |
12 Jan 2024 | 1.7884 | 1.7884 | 1.7884 | 1.7884 | 1.7074 | - |
11 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.7232 | - |
10 Jan 2024 | 1.7944 | 1.7944 | 1.7900 | 1.7900 | 1.7089 | - |
09 Jan 2024 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7135 | - |
08 Jan 2024 | 1.7844 | 1.7844 | 1.7844 | 1.7844 | 1.7035 | - |
05 Jan 2024 | 1.7862 | 1.7862 | 1.7862 | 1.7862 | 1.7053 | - |
04 Jan 2024 | 1.7994 | 1.7994 | 1.7994 | 1.7994 | 1.7179 | - |
03 Jan 2024 | 1.8090 | 1.8090 | 1.8056 | 1.8056 | 1.7238 | - |
02 Jan 2024 | 1.8444 | 1.8444 | 1.8444 | 1.8444 | 1.7608 | - |
29 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7471 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |