Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 92,672 |
30 Apr 2024 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 45,924 |
29 Apr 2024 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | 137,544 |
26 Apr 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 88,612 |
25 Apr 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
24 Apr 2024 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 202,670 |
23 Apr 2024 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 161,418 |
22 Apr 2024 | 1.47 | 1.55 | 1.46 | 1.52 | 1.52 | 228,993 |
19 Apr 2024 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 119,722 |
18 Apr 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 118,631 |
17 Apr 2024 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 252,432 |
16 Apr 2024 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 401,850 |
15 Apr 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 128,168 |
12 Apr 2024 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 168,192 |
11 Apr 2024 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 198,346 |
10 Apr 2024 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | 451,966 |
09 Apr 2024 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | 548,544 |
08 Apr 2024 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 77,096 |
05 Apr 2024 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 391,803 |
04 Apr 2024 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | 187,264 |
03 Apr 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 139,156 |
02 Apr 2024 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 21,238 |
01 Apr 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
28 Mar 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 636,317 |
27 Mar 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 320,618 |
26 Mar 2024 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 124,373 |
25 Mar 2024 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 79,200 |
22 Mar 2024 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 183,272 |
21 Mar 2024 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 136,681 |
20 Mar 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 149,923 |
19 Mar 2024 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 69,144 |
18 Mar 2024 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 129,749 |
15 Mar 2024 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | 159,312 |
14 Mar 2024 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | 353,710 |
14 Mar 2024 | 0.0172 Dividend | |||||
13 Mar 2024 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | 103,968 |
12 Mar 2024 | 1.57 | 1.58 | 1.56 | 1.58 | 1.56 | 62,222 |
11 Mar 2024 | 1.55 | 1.57 | 1.55 | 1.55 | 1.54 | 41,640 |
08 Mar 2024 | 1.56 | 1.57 | 1.54 | 1.55 | 1.53 | 366,153 |
07 Mar 2024 | 1.54 | 1.58 | 1.53 | 1.56 | 1.54 | 108,810 |
06 Mar 2024 | 1.54 | 1.55 | 1.53 | 1.54 | 1.52 | 96,071 |
05 Mar 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.53 | 141,148 |
04 Mar 2024 | 1.49 | 1.49 | 1.47 | 1.49 | 1.47 | 366,356 |
01 Mar 2024 | 1.50 | 1.50 | 1.48 | 1.49 | 1.47 | 63,092 |
29 Feb 2024 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | 144,260 |
28 Feb 2024 | 1.48 | 1.50 | 1.47 | 1.50 | 1.48 | 149,080 |
27 Feb 2024 | 1.47 | 1.48 | 1.47 | 1.47 | 1.45 | 171,478 |
26 Feb 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.44 | 42,489 |
23 Feb 2024 | 1.46 | 1.49 | 1.46 | 1.48 | 1.46 | 149,157 |
22 Feb 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 43,871 |
21 Feb 2024 | 1.45 | 1.46 | 1.44 | 1.46 | 1.44 | 244,460 |
20 Feb 2024 | 1.43 | 1.44 | 1.43 | 1.43 | 1.42 | 197,690 |
16 Feb 2024 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | 65,184 |
15 Feb 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1.41 | 95,771 |
14 Feb 2024 | 1.43 | 1.43 | 1.39 | 1.41 | 1.39 | 218,834 |
13 Feb 2024 | 1.45 | 1.45 | 1.43 | 1.43 | 1.42 | 201,815 |
12 Feb 2024 | 1.43 | 1.43 | 1.42 | 1.42 | 1.41 | 173,188 |
09 Feb 2024 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 191,971 |
08 Feb 2024 | 1.42 | 1.43 | 1.41 | 1.42 | 1.41 | 333,231 |
07 Feb 2024 | 1.40 | 1.45 | 1.40 | 1.41 | 1.39 | 213,056 |
06 Feb 2024 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | 222,897 |
05 Feb 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 196,534 |
02 Feb 2024 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | 303,190 |
01 Feb 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 419,787 |
31 Jan 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 354,270 |
30 Jan 2024 | 1.38 | 1.38 | 1.35 | 1.38 | 1.36 | 299,940 |
29 Jan 2024 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 246,224 |
26 Jan 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - |
25 Jan 2024 | 1.36 | 1.37 | 1.35 | 1.35 | 1.34 | 251,808 |
24 Jan 2024 | 1.36 | 1.37 | 1.36 | 1.36 | 1.35 | 198,230 |
23 Jan 2024 | 1.33 | 1.36 | 1.33 | 1.36 | 1.35 | 299,037 |
22 Jan 2024 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | 213,212 |
19 Jan 2024 | 1.30 | 1.33 | 1.30 | 1.32 | 1.31 | 98,892 |
18 Jan 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.30 | 149,626 |
17 Jan 2024 | 1.29 | 1.31 | 1.28 | 1.31 | 1.30 | 251,126 |
16 Jan 2024 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | 91,984 |
12 Jan 2024 | 1.28 | 1.29 | 1.25 | 1.29 | 1.28 | 304,171 |
11 Jan 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 57,862 |
10 Jan 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | 34,359 |
09 Jan 2024 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 106,262 |
08 Jan 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 75,015 |
05 Jan 2024 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | 151,407 |
04 Jan 2024 | 1.29 | 1.30 | 1.29 | 1.29 | 1.28 | 161,200 |
03 Jan 2024 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 146,192 |
02 Jan 2024 | 1.31 | 1.32 | 1.31 | 1.31 | 1.30 | 193,576 |
29 Dec 2023 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | 94,082 |
28 Dec 2023 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 337,953 |
27 Dec 2023 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | 166,060 |
26 Dec 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | - |
22 Dec 2023 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | 300,234 |
21 Dec 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 11,607 |
20 Dec 2023 | 1.35 | 1.36 | 1.33 | 1.33 | 1.32 | 186,963 |
19 Dec 2023 | 1.31 | 1.35 | 1.31 | 1.35 | 1.33 | 332,154 |
18 Dec 2023 | 1.31 | 1.32 | 1.29 | 1.31 | 1.30 | 305,206 |
15 Dec 2023 | 1.29 | 1.31 | 1.29 | 1.31 | 1.30 | 84,470 |
14 Dec 2023 | 1.28 | 1.31 | 1.27 | 1.30 | 1.29 | 251,352 |
14 Dec 2023 | 0.0168 Dividend | |||||
13 Dec 2023 | 1.27 | 1.28 | 1.26 | 1.28 | 1.25 | 140,162 |
12 Dec 2023 | 1.26 | 1.28 | 1.25 | 1.27 | 1.24 | 247,218 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |