Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,470 |
18 Apr 2024 | 0.011566 Dividend | |||||
17 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.4984 | - |
16 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5084 | - |
15 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5084 | - |
12 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5084 | - |
11 Apr 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4885 | - |
10 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.4984 | - |
09 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4786 | - |
08 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4687 | - |
05 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4687 | - |
04 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4786 | - |
03 Apr 2024 | 1.5200 | 1.5300 | 1.4700 | 1.4700 | 1.4587 | - |
02 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5084 | - |
28 Mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4687 | - |
27 Mar 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5084 | - |
26 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5381 | - |
25 Mar 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5877 | - |
22 Mar 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5778 | - |
21 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5679 | - |
20 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5481 | - |
19 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5481 | - |
18 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.5877 | - |
15 Mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6473 | - |
14 Mar 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6274 | - |
13 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6274 | - |
12 Mar 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6700 | 1.6572 | - |
11 Mar 2024 | 1.3700 | 1.6600 | 1.3700 | 1.6600 | 1.6473 | - |
08 Mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3595 | - |
07 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3496 | - |
06 Mar 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3099 | - |
05 Mar 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3700 | 1.3595 | - |
04 Mar 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | 1.3198 | - |
01 Mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2107 | - |
29 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2603 | - |
28 Feb 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2603 | - |
27 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2206 | - |
26 Feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2500 | 1.2404 | - |
23 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1710 | - |
22 Feb 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1114 | - |
21 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0916 | - |
20 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
19 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
16 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
15 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0817 | - |
14 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0817 | - |
13 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
12 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0817 | - |
09 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0618 | - |
08 Feb 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0717 | - |
07 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0618 | - |
06 Feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0916 | - |
05 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.0916 | - |
02 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0519 | - |
01 Feb 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0717 | - |
31 Jan 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.0916 | - |
30 Jan 2024 | 1.0100 | 1.0700 | 0.9750 | 1.0700 | 1.0618 | - |
29 Jan 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0023 | - |
26 Jan 2024 | 1.0000 | 1.0200 | 0.9850 | 1.0000 | 0.9923 | - |
25 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9923 | - |
24 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 0.9923 | - |
23 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0420 | - |
22 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0618 | - |
19 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0320 | - |
18 Jan 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0519 | - |
17 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1114 | - |
16 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1412 | - |
15 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1313 | - |
12 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1213 | - |
11 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1213 | - |
10 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1313 | - |
09 Jan 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1313 | - |
08 Jan 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1412 | - |
05 Jan 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1511 | - |
04 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1809 | - |
03 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1809 | - |
02 Jan 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.1908 | - |
29 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1610 | - |
28 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1610 | - |
27 Dec 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1710 | - |
22 Dec 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1511 | - |
21 Dec 2023 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1511 | - |
20 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2206 | - |
19 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2503 | - |
18 Dec 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
15 Dec 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2702 | - |
14 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
13 Dec 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2702 | - |
12 Dec 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2702 | - |
11 Dec 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3000 | - |
08 Dec 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2900 | - |
07 Dec 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2603 | - |
06 Dec 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2404 | - |
05 Dec 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2603 | - |
04 Dec 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2801 | - |
01 Dec 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2702 | - |
30 Nov 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2702 | - |
29 Nov 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
28 Nov 2023 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2702 | - |
27 Nov 2023 | 1.1800 | 1.2300 | 1.1600 | 1.2200 | 1.2107 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |