Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.6340 | 1.6680 | 1.6330 | 1.6580 | 1.6580 | - |
30 Apr 2024 | 1.7160 | 1.7160 | 1.6730 | 1.6730 | 1.6730 | - |
29 Apr 2024 | 1.6980 | 1.6990 | 1.6840 | 1.6840 | 1.6840 | - |
26 Apr 2024 | 1.6270 | 1.6620 | 1.6270 | 1.6560 | 1.6560 | - |
25 Apr 2024 | 1.5540 | 1.5940 | 1.5540 | 1.5940 | 1.5940 | - |
24 Apr 2024 | 1.6060 | 1.6060 | 1.5610 | 1.5610 | 1.5610 | - |
23 Apr 2024 | 1.5650 | 1.5880 | 1.5450 | 1.5450 | 1.5450 | 3,000 |
22 Apr 2024 | 1.5820 | 1.5890 | 1.5820 | 1.5890 | 1.5890 | - |
19 Apr 2024 | 1.6560 | 1.6610 | 1.6350 | 1.6430 | 1.6430 | - |
18 Apr 2024 | 1.6670 | 1.6670 | 1.6450 | 1.6610 | 1.6610 | - |
17 Apr 2024 | 1.6550 | 1.6630 | 1.6550 | 1.6620 | 1.6620 | - |
16 Apr 2024 | 1.6700 | 1.6720 | 1.6550 | 1.6720 | 1.6720 | - |
15 Apr 2024 | 1.6490 | 1.7250 | 1.6490 | 1.7010 | 1.7010 | 2,000 |
12 Apr 2024 | 1.6980 | 1.7090 | 1.6980 | 1.7090 | 1.7090 | 3,600 |
11 Apr 2024 | 1.7010 | 1.7190 | 1.6960 | 1.6960 | 1.6960 | - |
10 Apr 2024 | 1.7030 | 1.7210 | 1.6910 | 1.7080 | 1.7080 | - |
09 Apr 2024 | 1.7360 | 1.7420 | 1.7290 | 1.7290 | 1.7290 | - |
08 Apr 2024 | 1.7120 | 1.7240 | 1.7000 | 1.7240 | 1.7240 | - |
05 Apr 2024 | 1.6970 | 1.7190 | 1.6970 | 1.7190 | 1.7190 | - |
04 Apr 2024 | 1.6540 | 1.6800 | 1.6540 | 1.6800 | 1.6800 | 3,000 |
03 Apr 2024 | 1.6500 | 1.6770 | 1.6500 | 1.6730 | 1.6730 | - |
02 Apr 2024 | 1.6120 | 1.6600 | 1.6120 | 1.6480 | 1.6480 | 10,000 |
28 Mar 2024 | 1.5970 | 1.6095 | 1.5920 | 1.5920 | 1.5920 | - |
27 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
26 Mar 2024 | 1.5590 | 1.5625 | 1.5375 | 1.5625 | 1.5625 | - |
25 Mar 2024 | 1.5300 | 1.5600 | 1.5280 | 1.5280 | 1.5280 | 2,750 |
22 Mar 2024 | 1.5310 | 1.5395 | 1.5300 | 1.5390 | 1.5390 | - |
21 Mar 2024 | 1.5385 | 1.5385 | 1.5300 | 1.5380 | 1.5380 | - |
20 Mar 2024 | 1.4890 | 1.5215 | 1.4885 | 1.5135 | 1.5135 | - |
19 Mar 2024 | 1.4460 | 1.5045 | 1.4350 | 1.5045 | 1.5045 | - |
18 Mar 2024 | 1.3980 | 1.4425 | 1.3960 | 1.4305 | 1.4305 | - |
15 Mar 2024 | 1.3985 | 1.4150 | 1.3985 | 1.4045 | 1.4045 | - |
14 Mar 2024 | 1.4260 | 1.4295 | 1.4110 | 1.4110 | 1.4110 | - |
13 Mar 2024 | 1.4110 | 1.4325 | 1.4040 | 1.4250 | 1.4250 | - |
12 Mar 2024 | 1.4195 | 1.4215 | 1.4140 | 1.4215 | 1.4215 | - |
11 Mar 2024 | 1.4000 | 1.4125 | 1.3930 | 1.4125 | 1.4125 | - |
08 Mar 2024 | 1.4355 | 1.4405 | 1.4265 | 1.4315 | 1.4315 | - |
07 Mar 2024 | 1.4380 | 1.4395 | 1.4215 | 1.4390 | 1.4390 | - |
07 Mar 2024 | 0.025 Dividend | |||||
06 Mar 2024 | 1.4170 | 1.4675 | 1.4170 | 1.4590 | 1.4340 | - |
05 Mar 2024 | 1.4500 | 1.4500 | 1.4125 | 1.4255 | 1.4011 | 2,700 |
04 Mar 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4750 | 1.4497 | 2,500 |
01 Mar 2024 | 1.4010 | 1.4245 | 1.3800 | 1.4055 | 1.3814 | 10,000 |
29 Feb 2024 | 1.4270 | 1.4270 | 1.3955 | 1.4185 | 1.3942 | - |
28 Feb 2024 | 1.3910 | 1.4360 | 1.3665 | 1.4360 | 1.4114 | - |
27 Feb 2024 | 1.5340 | 1.5340 | 1.2965 | 1.3315 | 1.3087 | 14,800 |
26 Feb 2024 | 1.5145 | 1.5610 | 1.5140 | 1.5240 | 1.4979 | 1,200 |
23 Feb 2024 | 1.5270 | 1.5425 | 1.5150 | 1.5150 | 1.4890 | - |
22 Feb 2024 | 1.5355 | 1.5610 | 1.5355 | 1.5455 | 1.5190 | - |
21 Feb 2024 | 1.5300 | 1.5415 | 1.5300 | 1.5415 | 1.5151 | - |
20 Feb 2024 | 1.5735 | 1.5800 | 1.5555 | 1.5800 | 1.5529 | 17,400 |
19 Feb 2024 | 1.5720 | 1.5955 | 1.5520 | 1.5650 | 1.5382 | 800 |
16 Feb 2024 | 1.5695 | 1.5755 | 1.5660 | 1.5660 | 1.5392 | - |
15 Feb 2024 | 1.5460 | 1.5465 | 1.5270 | 1.5465 | 1.5200 | - |
14 Feb 2024 | 1.5175 | 1.5570 | 1.5175 | 1.5545 | 1.5279 | - |
13 Feb 2024 | 1.5685 | 1.5685 | 1.5495 | 1.5495 | 1.5229 | 250 |
12 Feb 2024 | 1.5510 | 1.6205 | 1.5510 | 1.5895 | 1.5623 | 30,400 |
09 Feb 2024 | 1.5650 | 1.6050 | 1.5650 | 1.6050 | 1.5775 | 1,000 |
08 Feb 2024 | 1.6300 | 1.6300 | 1.5840 | 1.5840 | 1.5569 | 300 |
07 Feb 2024 | 1.6600 | 1.6650 | 1.6555 | 1.6555 | 1.6271 | - |
06 Feb 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6835 | 1.6547 | - |
05 Feb 2024 | 1.6565 | 1.7180 | 1.6565 | 1.7095 | 1.6802 | - |
02 Feb 2024 | 1.7130 | 1.7155 | 1.6800 | 1.6800 | 1.6512 | - |
01 Feb 2024 | 1.7195 | 1.7765 | 1.7115 | 1.7380 | 1.7082 | 500 |
31 Jan 2024 | 1.7635 | 1.7655 | 1.7560 | 1.7560 | 1.7259 | - |
30 Jan 2024 | 1.7975 | 1.8095 | 1.7575 | 1.7575 | 1.7274 | - |
29 Jan 2024 | 1.7870 | 1.7985 | 1.7710 | 1.7985 | 1.7677 | - |
26 Jan 2024 | 1.7595 | 1.7790 | 1.7585 | 1.7715 | 1.7411 | - |
25 Jan 2024 | 1.7250 | 1.7430 | 1.7250 | 1.7420 | 1.7122 | - |
24 Jan 2024 | 1.7265 | 1.7265 | 1.7145 | 1.7255 | 1.6959 | - |
23 Jan 2024 | 1.7230 | 1.7320 | 1.7230 | 1.7315 | 1.7018 | - |
22 Jan 2024 | 1.7075 | 1.7165 | 1.6875 | 1.7165 | 1.6871 | - |
19 Jan 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6694 | - |
18 Jan 2024 | 1.7015 | 1.7120 | 1.7015 | 1.7020 | 1.6728 | - |
17 Jan 2024 | 1.7370 | 1.7370 | 1.6925 | 1.6970 | 1.6679 | - |
16 Jan 2024 | 1.7485 | 1.7600 | 1.7450 | 1.7450 | 1.7151 | - |
15 Jan 2024 | 1.7880 | 1.8215 | 1.7730 | 1.8215 | 1.7903 | 4,000 |
12 Jan 2024 | 1.7355 | 1.7520 | 1.7345 | 1.7445 | 1.7146 | - |
11 Jan 2024 | 1.7195 | 1.7710 | 1.7185 | 1.7410 | 1.7112 | 500 |
10 Jan 2024 | 1.6245 | 1.7375 | 1.6245 | 1.7025 | 1.6733 | 28,555 |
09 Jan 2024 | 1.6200 | 1.6425 | 1.6200 | 1.6240 | 1.5962 | - |
08 Jan 2024 | 1.6290 | 1.6510 | 1.6215 | 1.6215 | 1.5937 | - |
05 Jan 2024 | 1.6600 | 1.6625 | 1.6455 | 1.6625 | 1.6340 | - |
04 Jan 2024 | 1.6765 | 1.6835 | 1.6665 | 1.6665 | 1.6379 | - |
03 Jan 2024 | 1.6985 | 1.6985 | 1.6610 | 1.6755 | 1.6468 | - |
02 Jan 2024 | 1.6830 | 1.7125 | 1.6830 | 1.7125 | 1.6832 | 3,000 |
29 Dec 2023 | 1.6960 | 1.7065 | 1.6820 | 1.6840 | 1.6551 | - |
28 Dec 2023 | 1.7125 | 1.7125 | 1.7045 | 1.7125 | 1.6832 | - |
27 Dec 2023 | 1.7190 | 1.7265 | 1.7060 | 1.7060 | 1.6768 | - |
22 Dec 2023 | 1.7100 | 1.7100 | 1.7070 | 1.7070 | 1.6778 | - |
21 Dec 2023 | 1.7155 | 1.7155 | 1.6825 | 1.7010 | 1.6719 | - |
20 Dec 2023 | 1.7050 | 1.7050 | 1.6985 | 1.6985 | 1.6694 | - |
19 Dec 2023 | 1.6725 | 1.6900 | 1.6635 | 1.6745 | 1.6458 | - |
18 Dec 2023 | 1.6500 | 1.6900 | 1.6300 | 1.6770 | 1.6483 | 1,200 |
15 Dec 2023 | 1.6460 | 1.6800 | 1.6200 | 1.6315 | 1.6035 | - |
14 Dec 2023 | 1.6355 | 1.6400 | 1.6230 | 1.6330 | 1.6050 | - |
13 Dec 2023 | 1.5555 | 1.5695 | 1.5450 | 1.5685 | 1.5416 | 5,000 |
12 Dec 2023 | 1.6305 | 1.6315 | 1.5850 | 1.5850 | 1.5578 | 1,000 |
11 Dec 2023 | 1.6570 | 1.6590 | 1.6360 | 1.6360 | 1.6080 | 1,290 |
08 Dec 2023 | 1.6685 | 1.6690 | 1.6500 | 1.6560 | 1.6276 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |