Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 2,402,133 |
27 Mar 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 2,410,653 |
26 Mar 2024 | 1.7850 | 1.7850 | 1.7400 | 1.7500 | 1.7500 | 1,038,480 |
25 Mar 2024 | 1.7950 | 1.7950 | 1.7575 | 1.7900 | 1.7900 | 450,283 |
24 Mar 2024 | 1.8100 | 1.8175 | 1.7900 | 1.8000 | 1.8000 | 384,614 |
21 Mar 2024 | 1.8300 | 1.8450 | 1.8000 | 1.8100 | 1.8100 | 604,033 |
20 Mar 2024 | 1.8350 | 1.8550 | 1.8000 | 1.8050 | 1.8050 | 1,739,984 |
19 Mar 2024 | 1.8000 | 1.8150 | 1.7825 | 1.8000 | 1.8000 | 554,784 |
18 Mar 2024 | 1.8000 | 1.8000 | 1.7750 | 1.7850 | 1.7850 | 536,296 |
17 Mar 2024 | 1.7850 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 514,319 |
14 Mar 2024 | 1.6950 | 1.7950 | 1.6950 | 1.7900 | 1.7900 | 1,678,542 |
13 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 1,099,272 |
12 Mar 2024 | 1.7200 | 1.7350 | 1.7050 | 1.7200 | 1.7200 | 763,931 |
11 Mar 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 523,322 |
10 Mar 2024 | 1.6700 | 1.6900 | 1.6550 | 1.6700 | 1.6700 | 509,029 |
07 Mar 2024 | 1.6850 | 1.7150 | 1.6750 | 1.6900 | 1.6900 | 1,071,377 |
06 Mar 2024 | 1.6800 | 1.6850 | 1.6450 | 1.6750 | 1.6750 | 940,096 |
05 Mar 2024 | 1.6400 | 1.6700 | 1.6150 | 1.6550 | 1.6550 | 722,478 |
04 Mar 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6450 | 1.6450 | 515,595 |
03 Mar 2024 | 1.6900 | 1.7025 | 1.6600 | 1.6600 | 1.6600 | 442,487 |
29 Feb 2024 | 1.6450 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 913,552 |
28 Feb 2024 | 1.5550 | 1.6350 | 1.5500 | 1.6200 | 1.6200 | 1,884,075 |
27 Feb 2024 | 1.5300 | 1.5550 | 1.5200 | 1.5550 | 1.5550 | 911,675 |
26 Feb 2024 | 1.5500 | 1.5550 | 1.5150 | 1.5200 | 1.5200 | 787,384 |
25 Feb 2024 | 1.5950 | 1.5950 | 1.5250 | 1.5500 | 1.5500 | 819,298 |
22 Feb 2024 | 1.5850 | 1.5975 | 1.5500 | 1.5650 | 1.5650 | 1,090,489 |
21 Feb 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 884,969 |
20 Feb 2024 | 1.7450 | 1.7500 | 1.6350 | 1.6350 | 1.6350 | 1,331,829 |
19 Feb 2024 | 1.7400 | 1.7650 | 1.7200 | 1.7400 | 1.7400 | 999,603 |
18 Feb 2024 | 1.8250 | 1.8250 | 1.7350 | 1.7350 | 1.7350 | 731,579 |
15 Feb 2024 | 1.8300 | 1.8525 | 1.8100 | 1.8150 | 1.8150 | 1,093,540 |
14 Feb 2024 | 1.7350 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 1,326,718 |
13 Feb 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7150 | 1.7150 | 927,383 |
12 Feb 2024 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 944,079 |
11 Feb 2024 | 1.6950 | 1.7250 | 1.6900 | 1.7200 | 1.7200 | 835,131 |
08 Feb 2024 | 1.6900 | 1.7125 | 1.6800 | 1.7000 | 1.7000 | 710,831 |
07 Feb 2024 | 1.6700 | 1.6825 | 1.6600 | 1.6800 | 1.6800 | 342,048 |
06 Feb 2024 | 1.6400 | 1.6850 | 1.6300 | 1.6550 | 1.6550 | 657,925 |
05 Feb 2024 | 1.6200 | 1.6325 | 1.6100 | 1.6150 | 1.6150 | 788,917 |
04 Feb 2024 | 1.6400 | 1.6675 | 1.6250 | 1.6400 | 1.6400 | 562,586 |
01 Feb 2024 | 1.6700 | 1.7250 | 1.6700 | 1.6800 | 1.6800 | 798,769 |
31 Jan 2024 | 1.6450 | 1.6725 | 1.6200 | 1.6550 | 1.6550 | 1,003,504 |
30 Jan 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 1,270,567 |
29 Jan 2024 | 1.6800 | 1.7025 | 1.6775 | 1.7000 | 1.7000 | 830,124 |
28 Jan 2024 | 1.6350 | 1.6575 | 1.6250 | 1.6550 | 1.6550 | 610,298 |
24 Jan 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6100 | 1.6100 | 793,368 |
23 Jan 2024 | 1.6300 | 1.6350 | 1.6150 | 1.6250 | 1.6250 | 889,176 |
22 Jan 2024 | 1.6200 | 1.6350 | 1.6150 | 1.6200 | 1.6200 | 688,662 |
21 Jan 2024 | 1.6050 | 1.6250 | 1.6050 | 1.6250 | 1.6250 | 633,024 |
18 Jan 2024 | 1.6000 | 1.6350 | 1.5900 | 1.6000 | 1.6000 | 671,126 |
17 Jan 2024 | 1.6150 | 1.6225 | 1.5900 | 1.5950 | 1.5950 | 734,556 |
16 Jan 2024 | 1.6600 | 1.6700 | 1.6350 | 1.6350 | 1.6350 | 593,976 |
15 Jan 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6650 | 1.6650 | 538,908 |
14 Jan 2024 | 1.6850 | 1.7100 | 1.6850 | 1.7025 | 1.7025 | 73,894 |
11 Jan 2024 | 1.7150 | 1.7350 | 1.6950 | 1.7150 | 1.7150 | 631,996 |
10 Jan 2024 | 1.7350 | 1.7350 | 1.6875 | 1.7250 | 1.7250 | 642,315 |
09 Jan 2024 | 1.7150 | 1.7350 | 1.6900 | 1.7200 | 1.7200 | 1,097,616 |
08 Jan 2024 | 1.6900 | 1.7050 | 1.6750 | 1.6900 | 1.6900 | 510,519 |
07 Jan 2024 | 1.6550 | 1.6700 | 1.6350 | 1.6500 | 1.6500 | 634,240 |
04 Jan 2024 | 1.6500 | 1.6750 | 1.6450 | 1.6700 | 1.6700 | 763,858 |
03 Jan 2024 | 1.6400 | 1.6650 | 1.6325 | 1.6500 | 1.6500 | 1,358,872 |
02 Jan 2024 | 1.7350 | 1.7350 | 1.6550 | 1.6550 | 1.6550 | 650,017 |
01 Jan 2024 | 1.7600 | 1.7650 | 1.7225 | 1.7400 | 1.7400 | 372,825 |
28 Dec 2023 | 1.7900 | 1.7900 | 1.7550 | 1.7550 | 1.7550 | 377,055 |
27 Dec 2023 | 1.7850 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 1,102,898 |
27 Dec 2023 | 0.05 Dividend | |||||
26 Dec 2023 | 1.7600 | 1.7975 | 1.7550 | 1.7800 | 1.7300 | 796,655 |
21 Dec 2023 | 1.7500 | 1.7550 | 1.7200 | 1.7350 | 1.6863 | 590,727 |
20 Dec 2023 | 1.7150 | 1.7550 | 1.7000 | 1.7400 | 1.6911 | 1,658,170 |
19 Dec 2023 | 1.7100 | 1.7500 | 1.7000 | 1.7350 | 1.6863 | 1,662,193 |
18 Dec 2023 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.6620 | 1,667,704 |
17 Dec 2023 | 1.6550 | 1.6900 | 1.6400 | 1.6800 | 1.6328 | 989,046 |
14 Dec 2023 | 1.7450 | 1.7450 | 1.6600 | 1.6600 | 1.6134 | 3,283,548 |
13 Dec 2023 | 1.6500 | 1.7250 | 1.6250 | 1.7200 | 1.6717 | 1,821,926 |
12 Dec 2023 | 1.5650 | 1.5900 | 1.5500 | 1.5750 | 1.5308 | 864,171 |
11 Dec 2023 | 1.5550 | 1.5725 | 1.5400 | 1.5600 | 1.5162 | 1,051,532 |
10 Dec 2023 | 1.5950 | 1.5950 | 1.5500 | 1.5600 | 1.5162 | 1,145,596 |
07 Dec 2023 | 1.6200 | 1.6250 | 1.5550 | 1.5950 | 1.5502 | 1,401,133 |
06 Dec 2023 | 1.5650 | 1.6500 | 1.5500 | 1.6500 | 1.6037 | 2,419,145 |
05 Dec 2023 | 1.4850 | 1.5500 | 1.4750 | 1.5500 | 1.5065 | 1,910,066 |
04 Dec 2023 | 1.4700 | 1.4775 | 1.4550 | 1.4750 | 1.4336 | 1,015,178 |
03 Dec 2023 | 1.4650 | 1.4875 | 1.4500 | 1.4750 | 1.4336 | 1,064,779 |
30 Nov 2023 | 1.4550 | 1.4650 | 1.4250 | 1.4350 | 1.3947 | 596,201 |
29 Nov 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4650 | 1.4238 | 1,534,394 |
28 Nov 2023 | 1.4050 | 1.4600 | 1.4050 | 1.4500 | 1.4093 | 1,088,006 |
27 Nov 2023 | 1.3500 | 1.4100 | 1.3500 | 1.4050 | 1.3655 | 890,356 |
26 Nov 2023 | 1.4250 | 1.4250 | 1.3600 | 1.3600 | 1.3218 | 877,748 |
23 Nov 2023 | 1.4100 | 1.4100 | 1.3975 | 1.4000 | 1.3607 | 186,396 |
22 Nov 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4000 | 1.3607 | 786,160 |
21 Nov 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.3801 | 950,034 |
20 Nov 2023 | 1.4300 | 1.4900 | 1.4175 | 1.4500 | 1.4093 | 2,306,283 |
19 Nov 2023 | 1.4150 | 1.4450 | 1.4100 | 1.4350 | 1.3947 | 1,370,904 |
16 Nov 2023 | 1.3900 | 1.4150 | 1.3725 | 1.4050 | 1.3655 | 1,134,798 |
15 Nov 2023 | 1.4150 | 1.4250 | 1.3625 | 1.3650 | 1.3267 | 1,149,251 |
14 Nov 2023 | 1.3450 | 1.4250 | 1.3450 | 1.4100 | 1.3704 | 1,857,323 |
13 Nov 2023 | 1.2350 | 1.2700 | 1.2325 | 1.2650 | 1.2295 | 1,387,761 |
12 Nov 2023 | 1.2350 | 1.2400 | 1.2050 | 1.2200 | 1.1857 | 2,500,906 |
09 Nov 2023 | 1.2550 | 1.2550 | 1.2125 | 1.2300 | 1.1954 | 1,196,366 |
08 Nov 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2550 | 1.2197 | 1,941,417 |
07 Nov 2023 | 1.2800 | 1.2800 | 1.2350 | 1.2450 | 1.2100 | 2,008,626 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |