Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 1.5150 | 1.5150 | 1.4600 | 1.4600 | 1.4600 | 109,313 |
28 Sept 2023 | 1.4800 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 201,202 |
27 Sept 2023 | 1.4850 | 1.4850 | 1.4625 | 1.4800 | 1.4800 | 174,194 |
26 Sept 2023 | 1.4950 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 194,461 |
25 Sept 2023 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 278,112 |
22 Sept 2023 | 1.4900 | 1.5350 | 1.4600 | 1.5350 | 1.5350 | 292,328 |
21 Sept 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4850 | 1.4850 | 226,674 |
20 Sept 2023 | 1.5100 | 1.5150 | 1.4800 | 1.5000 | 1.5000 | 220,267 |
19 Sept 2023 | 1.5000 | 1.5150 | 1.4800 | 1.5050 | 1.5050 | 417,869 |
18 Sept 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 226,220 |
15 Sept 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 525,548 |
14 Sept 2023 | 1.5200 | 1.5650 | 1.5100 | 1.5450 | 1.5450 | 219,934 |
13 Sept 2023 | 1.5700 | 1.5775 | 1.5200 | 1.5200 | 1.5200 | 300,469 |
12 Sept 2023 | 1.5700 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 648,239 |
11 Sept 2023 | 1.5200 | 1.5700 | 1.5150 | 1.5650 | 1.5650 | 672,601 |
08 Sept 2023 | 1.5200 | 1.5500 | 1.5150 | 1.5350 | 1.5350 | 174,599 |
07 Sept 2023 | 1.5300 | 1.5400 | 1.5075 | 1.5200 | 1.5200 | 398,149 |
06 Sept 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5350 | 1.5350 | 244,413 |
05 Sept 2023 | 1.5900 | 1.5950 | 1.5500 | 1.5750 | 1.5750 | 363,709 |
04 Sept 2023 | 1.6100 | 1.6225 | 1.5250 | 1.5900 | 1.5900 | 444,153 |
04 Sept 2023 | 0.041 Dividend | |||||
01 Sept 2023 | 1.5900 | 1.6350 | 1.5850 | 1.6100 | 1.5690 | 415,306 |
31 Aug 2023 | 1.5800 | 1.6050 | 1.5300 | 1.5800 | 1.5398 | 558,867 |
30 Aug 2023 | 1.5000 | 1.5600 | 1.4700 | 1.5500 | 1.5105 | 560,674 |
29 Aug 2023 | 1.5000 | 1.5200 | 1.4550 | 1.5000 | 1.4618 | 1,550,646 |
28 Aug 2023 | 1.5900 | 1.5900 | 1.4400 | 1.4700 | 1.4326 | 1,719,563 |
25 Aug 2023 | 1.6100 | 1.6150 | 1.5100 | 1.6100 | 1.5690 | 1,215,622 |
24 Aug 2023 | 1.6500 | 1.6700 | 1.6250 | 1.6500 | 1.6080 | 349,185 |
23 Aug 2023 | 1.7800 | 1.7800 | 1.6500 | 1.6550 | 1.6129 | 671,300 |
22 Aug 2023 | 1.7800 | 1.8050 | 1.7800 | 1.8000 | 1.7542 | 215,071 |
21 Aug 2023 | 1.7850 | 1.8050 | 1.7650 | 1.8000 | 1.7542 | 302,489 |
18 Aug 2023 | 1.8000 | 1.8100 | 1.7825 | 1.7850 | 1.7395 | 155,725 |
17 Aug 2023 | 1.8250 | 1.8400 | 1.7850 | 1.8100 | 1.7639 | 246,767 |
16 Aug 2023 | 1.8100 | 1.8400 | 1.8075 | 1.8200 | 1.7737 | 294,496 |
15 Aug 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8150 | 1.7688 | 243,812 |
14 Aug 2023 | 1.8550 | 1.8600 | 1.8225 | 1.8450 | 1.7980 | 225,106 |
11 Aug 2023 | 1.8050 | 1.8775 | 1.8050 | 1.8500 | 1.8029 | 452,789 |
10 Aug 2023 | 1.8200 | 1.8400 | 1.8175 | 1.8200 | 1.7737 | 258,357 |
09 Aug 2023 | 1.7850 | 1.8300 | 1.7850 | 1.8200 | 1.7737 | 625,414 |
08 Aug 2023 | 1.8400 | 1.8400 | 1.8050 | 1.8200 | 1.7737 | 212,808 |
07 Aug 2023 | 1.7800 | 1.8400 | 1.7700 | 1.8300 | 1.7834 | 291,928 |
04 Aug 2023 | 1.7700 | 1.7950 | 1.7625 | 1.7900 | 1.7444 | 922,609 |
03 Aug 2023 | 1.8100 | 1.8200 | 1.7650 | 1.7800 | 1.7347 | 599,089 |
02 Aug 2023 | 1.8350 | 1.8350 | 1.8100 | 1.8200 | 1.7737 | 278,934 |
01 Aug 2023 | 1.8300 | 1.8450 | 1.8100 | 1.8450 | 1.7980 | 251,879 |
31 July 2023 | 1.8500 | 1.8700 | 1.8250 | 1.8300 | 1.7834 | 428,339 |
28 July 2023 | 1.7750 | 1.8450 | 1.7750 | 1.8400 | 1.7931 | 1,091,281 |
27 July 2023 | 1.7600 | 1.8400 | 1.7600 | 1.8200 | 1.7737 | 325,571 |
26 July 2023 | 1.7300 | 1.7650 | 1.7300 | 1.7650 | 1.7201 | 2,567,595 |
25 July 2023 | 1.7750 | 1.7750 | 1.7200 | 1.7300 | 1.6859 | 220,188 |
24 July 2023 | 1.7900 | 1.7900 | 1.7350 | 1.7600 | 1.7152 | 230,911 |
21 July 2023 | 1.7500 | 1.7900 | 1.7350 | 1.7900 | 1.7444 | 267,196 |
20 July 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7450 | 1.7006 | 271,247 |
19 July 2023 | 1.7250 | 1.7500 | 1.7150 | 1.7300 | 1.6859 | 256,490 |
18 July 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6665 | 563,734 |
17 July 2023 | 1.7750 | 1.7750 | 1.7200 | 1.7200 | 1.6762 | 359,699 |
14 July 2023 | 1.7750 | 1.7750 | 1.7650 | 1.7700 | 1.7249 | 168,322 |
13 July 2023 | 1.7650 | 1.7850 | 1.7600 | 1.7800 | 1.7347 | 237,431 |
12 July 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7550 | 1.7103 | 93,554 |
11 July 2023 | 1.7500 | 1.7650 | 1.7400 | 1.7650 | 1.7201 | 126,784 |
10 July 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7550 | 1.7103 | 184,837 |
07 July 2023 | 1.7450 | 1.7650 | 1.7200 | 1.7450 | 1.7006 | 234,018 |
06 July 2023 | 1.8300 | 1.8300 | 1.7450 | 1.7650 | 1.7201 | 442,440 |
05 July 2023 | 1.7950 | 1.8050 | 1.7825 | 1.7900 | 1.7444 | 583,379 |
04 July 2023 | 1.8250 | 1.8400 | 1.7900 | 1.7900 | 1.7444 | 344,979 |
03 July 2023 | 1.7900 | 1.8350 | 1.7900 | 1.8350 | 1.7883 | 555,863 |
30 June 2023 | 1.7400 | 1.8050 | 1.7300 | 1.7900 | 1.7444 | 449,814 |
29 June 2023 | 1.6950 | 1.7450 | 1.6950 | 1.7400 | 1.6957 | 360,231 |
28 June 2023 | 1.7000 | 1.7300 | 1.6925 | 1.7050 | 1.6616 | 1,413,277 |
27 June 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6950 | 1.6518 | 431,785 |
26 June 2023 | 1.6500 | 1.6650 | 1.6150 | 1.6550 | 1.6129 | 233,886 |
23 June 2023 | 1.6550 | 1.6650 | 1.6250 | 1.6400 | 1.5982 | 276,675 |
22 June 2023 | 1.6800 | 1.6900 | 1.6450 | 1.6500 | 1.6080 | 297,628 |
21 June 2023 | 1.6600 | 1.7000 | 1.6600 | 1.6750 | 1.6323 | 277,108 |
20 June 2023 | 1.6850 | 1.6850 | 1.6500 | 1.6650 | 1.6226 | 273,678 |
19 June 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6372 | 204,702 |
16 June 2023 | 1.7200 | 1.7450 | 1.7050 | 1.7050 | 1.6616 | 301,547 |
15 June 2023 | 1.7200 | 1.7500 | 1.7150 | 1.7250 | 1.6811 | 198,140 |
14 June 2023 | 1.7000 | 1.7275 | 1.7000 | 1.7100 | 1.6665 | 187,688 |
13 June 2023 | 1.7200 | 1.7300 | 1.6900 | 1.7000 | 1.6567 | 211,541 |
09 June 2023 | 1.7400 | 1.7450 | 1.7250 | 1.7350 | 1.6908 | 254,058 |
08 June 2023 | 1.7500 | 1.7750 | 1.7225 | 1.7450 | 1.7006 | 427,157 |
07 June 2023 | 1.7700 | 1.7800 | 1.7475 | 1.7500 | 1.7054 | 194,574 |
06 June 2023 | 1.7300 | 1.7875 | 1.7100 | 1.7700 | 1.7249 | 418,115 |
05 June 2023 | 1.7600 | 1.7700 | 1.7350 | 1.7350 | 1.6908 | 353,891 |
02 June 2023 | 1.7200 | 1.7450 | 1.7000 | 1.7450 | 1.7006 | 588,861 |
01 June 2023 | 1.7000 | 1.7150 | 1.6750 | 1.7100 | 1.6665 | 254,262 |
31 May 2023 | 1.7000 | 1.7275 | 1.6950 | 1.7000 | 1.6567 | 557,118 |
30 May 2023 | 1.7000 | 1.7350 | 1.6750 | 1.7000 | 1.6567 | 577,318 |
29 May 2023 | 1.6100 | 1.7100 | 1.6000 | 1.6850 | 1.6421 | 1,162,177 |
26 May 2023 | 1.5250 | 1.5650 | 1.5200 | 1.5650 | 1.5251 | 206,084 |
25 May 2023 | 1.5750 | 1.5800 | 1.5350 | 1.5350 | 1.4959 | 305,757 |
24 May 2023 | 1.6100 | 1.6100 | 1.5750 | 1.5800 | 1.5398 | 204,582 |
23 May 2023 | 1.6000 | 1.6150 | 1.5900 | 1.6100 | 1.5690 | 185,873 |
22 May 2023 | 1.6400 | 1.6400 | 1.5950 | 1.6050 | 1.5641 | 205,504 |
19 May 2023 | 1.6000 | 1.6450 | 1.5800 | 1.6450 | 1.6031 | 659,823 |
18 May 2023 | 1.5900 | 1.6050 | 1.5650 | 1.5950 | 1.5544 | 224,401 |
17 May 2023 | 1.5900 | 1.6000 | 1.5650 | 1.5800 | 1.5398 | 174,161 |
16 May 2023 | 1.6000 | 1.6100 | 1.5775 | 1.5800 | 1.5398 | 118,841 |
15 May 2023 | 1.6000 | 1.6100 | 1.5750 | 1.6000 | 1.5593 | 303,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |