Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.7150 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 132 |
24 Apr 2024 | 1.7200 | 1.7350 | 1.7200 | 1.7350 | 1.7350 | 2,675 |
23 Apr 2024 | 1.7150 | 1.7300 | 1.7150 | 1.7300 | 1.7300 | 527 |
22 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 57 |
19 Apr 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7150 | 1.7150 | 2,411 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 710 |
16 Apr 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 1,920 |
15 Apr 2024 | 1.7400 | 1.7400 | 1.7350 | 1.7350 | 1.7350 | 627 |
12 Apr 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 3,337 |
11 Apr 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 3,373 |
10 Apr 2024 | 1.7450 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 7,275 |
09 Apr 2024 | 1.7050 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 55,367 |
08 Apr 2024 | 1.7400 | 1.7400 | 1.6950 | 1.6950 | 1.6950 | 3,509 |
05 Apr 2024 | 1.7650 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 1,487 |
04 Apr 2024 | 1.7200 | 1.7450 | 1.7200 | 1.7450 | 1.7450 | 1,061 |
03 Apr 2024 | 1.6900 | 1.7150 | 1.6900 | 1.7100 | 1.7100 | 2,755 |
02 Apr 2024 | 1.6900 | 1.7150 | 1.6900 | 1.6950 | 1.6950 | 3,217 |
28 Mar 2024 | 1.7250 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 20,738 |
27 Mar 2024 | 1.7650 | 1.7700 | 1.7250 | 1.7350 | 1.7350 | 1,664 |
26 Mar 2024 | 1.7450 | 1.7550 | 1.7400 | 1.7500 | 1.7500 | 4,961 |
25 Mar 2024 | 1.7550 | 1.7550 | 1.7400 | 1.7400 | 1.7400 | 2,447 |
22 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 15 |
21 Mar 2024 | 1.7500 | 1.7650 | 1.7400 | 1.7650 | 1.7650 | 5,795 |
20 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,400 |
19 Mar 2024 | 1.7800 | 1.7800 | 1.7650 | 1.7700 | 1.7700 | 15,117 |
18 Mar 2024 | 1.7825 | 1.7850 | 1.7700 | 1.7700 | 1.7700 | 9,654 |
15 Mar 2024 | 1.7850 | 1.7850 | 1.7600 | 1.7800 | 1.7800 | 5,510 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 2 |
12 Mar 2024 | 1.8250 | 1.8250 | 1.7850 | 1.8200 | 1.8200 | 4,407 |
11 Mar 2024 | 1.7550 | 1.8100 | 1.7550 | 1.8100 | 1.8100 | 7,026 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.7200 | 1.7350 | 1.7150 | 1.7300 | 1.7300 | 451,573 |
06 Mar 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7200 | 1.7200 | 1,408,127 |
05 Mar 2024 | 1.6950 | 1.7200 | 1.6950 | 1.7150 | 1.7150 | 704 |
04 Mar 2024 | 1.7100 | 1.7100 | 1.6750 | 1.6850 | 1.6850 | 4,149 |
01 Mar 2024 | 1.7000 | 1.7100 | 1.6950 | 1.6950 | 1.6950 | 17,854 |
29 Feb 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7050 | 1.7050 | 10,148 |
28 Feb 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7050 | 1.7050 | 4,009 |
27 Feb 2024 | 1.7150 | 1.7150 | 1.7000 | 1.7000 | 1.7000 | 717 |
26 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7350 | 1.7350 | 6,821 |
23 Feb 2024 | 1.7025 | 1.7500 | 1.7025 | 1.7500 | 1.7500 | 3,520 |
22 Feb 2024 | 1.6550 | 1.7150 | 1.6550 | 1.7150 | 1.7150 | 4,672 |
21 Feb 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 5,591 |
20 Feb 2024 | 1.6650 | 1.6775 | 1.6600 | 1.6700 | 1.6700 | 7,418 |
19 Feb 2024 | 1.6700 | 1.6750 | 1.6550 | 1.6600 | 1.6600 | 3,295 |
16 Feb 2024 | 1.7050 | 1.7050 | 1.6600 | 1.6900 | 1.6900 | 5,607 |
15 Feb 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6750 | 744 |
14 Feb 2024 | 1.7150 | 1.7150 | 1.6900 | 1.6900 | 1.6900 | 2,014 |
13 Feb 2024 | 1.7050 | 1.7150 | 1.6900 | 1.7050 | 1.7050 | 8,522 |
12 Feb 2024 | 1.7050 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 9,153 |
09 Feb 2024 | 1.6750 | 1.6900 | 1.6750 | 1.6800 | 1.6800 | 14,883 |
08 Feb 2024 | 1.6700 | 1.6850 | 1.6700 | 1.6750 | 1.6750 | 48,991 |
07 Feb 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 12,539 |
06 Feb 2024 | 1.7050 | 1.7050 | 1.6900 | 1.6900 | 1.6900 | 4,745 |
05 Feb 2024 | 1.7050 | 1.7050 | 1.7000 | 1.7000 | 1.7000 | 4,223 |
02 Feb 2024 | 1.7250 | 1.7300 | 1.7050 | 1.7150 | 1.7150 | 2,224 |
01 Feb 2024 | 1.7100 | 1.7250 | 1.7100 | 1.7250 | 1.7250 | 524 |
31 Jan 2024 | 1.7500 | 1.7500 | 1.7250 | 1.7450 | 1.7450 | 1,411 |
30 Jan 2024 | 1.7350 | 1.7450 | 1.7150 | 1.7150 | 1.7150 | 2,479 |
29 Jan 2024 | 1.7100 | 1.7750 | 1.7100 | 1.7525 | 1.7525 | 51,700 |
25 Jan 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 417 |
24 Jan 2024 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | 1.7425 | 100,000 |
23 Jan 2024 | 1.6950 | 1.7050 | 1.6950 | 1.7000 | 1.7000 | 8,609 |
22 Jan 2024 | 1.6650 | 1.6650 | 1.6450 | 1.6500 | 1.6500 | 8,183 |
19 Jan 2024 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 1,067 |
18 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 450 |
17 Jan 2024 | 1.7000 | 1.7100 | 1.6925 | 1.6925 | 1.6925 | 2,825 |
16 Jan 2024 | 1.6650 | 1.7450 | 1.6650 | 1.7450 | 1.7450 | 1,259 |
15 Jan 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6700 | 1.6700 | 607 |
12 Jan 2024 | 1.7000 | 1.7050 | 1.7000 | 1.7050 | 1.7050 | 940 |
11 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 3,189 |
10 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 5,453 |
09 Jan 2024 | 1.7050 | 1.7050 | 1.6750 | 1.6950 | 1.6950 | 107 |
08 Jan 2024 | 1.7250 | 1.7250 | 1.6800 | 1.6800 | 1.6800 | 518,065 |
05 Jan 2024 | 1.6950 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 1,112 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 481 |
02 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 15 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1.7000 | 1.7200 | 1.6950 | 1.6950 | 1.6950 | 60,126 |
28 Dec 2023 | 0.0425 Dividend | |||||
27 Dec 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.6675 | 11,053 |
22 Dec 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6870 | 1,552 |
21 Dec 2023 | 1.7600 | 1.7625 | 1.7450 | 1.7450 | 1.7016 | 8,880 |
20 Dec 2023 | 1.7950 | 1.7950 | 1.7450 | 1.7450 | 1.7016 | 592 |
19 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7163 | 1,170 |
18 Dec 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6919 | 43 |
15 Dec 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7450 | 1.7016 | 56,767 |
14 Dec 2023 | 1.7450 | 1.7450 | 1.7250 | 1.7250 | 1.6821 | 4,257,887 |
13 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7065 | 9,576 |
12 Dec 2023 | 1.7450 | 1.7450 | 1.7300 | 1.7300 | 1.6870 | 4,125 |
11 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7065 | 2,922 |
08 Dec 2023 | 1.7400 | 1.7750 | 1.7400 | 1.7500 | 1.7065 | 26,375 |
07 Dec 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.6968 | 507,617 |
06 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6577 | 6,105 |
05 Dec 2023 | 1.6700 | 1.7025 | 1.6700 | 1.6950 | 1.6529 | 755 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |