Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
27 Mar 2024 | 1.8250 | 1.8250 | 1.7550 | 1.7700 | 1.7700 | 105,477 |
26 Mar 2024 | 1.6900 | 1.8250 | 1.6900 | 1.7900 | 1.7900 | 170,130 |
25 Mar 2024 | 1.6850 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 160,510 |
24 Mar 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6800 | 1.6800 | 242,569 |
21 Mar 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6350 | 1.6350 | 36,140 |
20 Mar 2024 | 1.6400 | 1.6700 | 1.6250 | 1.6450 | 1.6450 | 54,711 |
19 Mar 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 99,811 |
19 Mar 2024 | 0.03 Dividend | |||||
18 Mar 2024 | 1.6300 | 1.6900 | 1.6250 | 1.6550 | 1.6250 | 122,776 |
17 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | 1.6005 | 36,320 |
14 Mar 2024 | 1.6150 | 1.6450 | 1.6150 | 1.6200 | 1.5906 | 26,971 |
13 Mar 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6450 | 1.6152 | 57,553 |
12 Mar 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 106,373 |
11 Mar 2024 | 1.6050 | 1.6450 | 1.5900 | 1.6400 | 1.6103 | 95,825 |
10 Mar 2024 | 1.6200 | 1.6500 | 1.5850 | 1.5850 | 1.5563 | 103,172 |
07 Mar 2024 | 1.6400 | 1.6450 | 1.5900 | 1.6450 | 1.6152 | 68,878 |
06 Mar 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6200 | 1.5906 | 250,934 |
05 Mar 2024 | 1.6350 | 1.6350 | 1.6000 | 1.6000 | 1.5710 | 42,635 |
04 Mar 2024 | 1.5750 | 1.6350 | 1.5700 | 1.6150 | 1.5857 | 78,329 |
03 Mar 2024 | 1.5100 | 1.6200 | 1.5100 | 1.5650 | 1.5366 | 348,845 |
29 Feb 2024 | 1.5850 | 1.6400 | 1.5500 | 1.5800 | 1.5514 | 77,787 |
28 Feb 2024 | 1.5000 | 1.5900 | 1.4950 | 1.5900 | 1.5612 | 723,971 |
27 Feb 2024 | 1.5400 | 1.5400 | 1.4600 | 1.5200 | 1.4924 | 527,392 |
26 Feb 2024 | 1.5800 | 1.6400 | 1.5550 | 1.6400 | 1.6103 | 244,826 |
25 Feb 2024 | 1.5500 | 1.5900 | 1.5100 | 1.5900 | 1.5612 | 46,583 |
22 Feb 2024 | 1.5950 | 1.5950 | 1.5050 | 1.5400 | 1.5121 | 332,259 |
21 Feb 2024 | 1.5850 | 1.6050 | 1.5100 | 1.5800 | 1.5514 | 1,606,111 |
20 Feb 2024 | 1.5950 | 1.6000 | 1.5450 | 1.6000 | 1.5710 | 27,238 |
19 Feb 2024 | 1.5150 | 1.5950 | 1.5150 | 1.5950 | 1.5661 | 28,511 |
18 Feb 2024 | 1.5250 | 1.5400 | 1.5150 | 1.5150 | 1.4875 | 17,622 |
15 Feb 2024 | 1.5450 | 1.5450 | 1.5250 | 1.5450 | 1.5170 | 16,299 |
14 Feb 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5170 | 35,832 |
13 Feb 2024 | 1.5400 | 1.6000 | 1.5100 | 1.6000 | 1.5710 | 32,524 |
12 Feb 2024 | 1.6000 | 1.6050 | 1.5350 | 1.5600 | 1.5317 | 137,269 |
11 Feb 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5857 | 21,824 |
08 Feb 2024 | 1.5900 | 1.6150 | 1.5800 | 1.6150 | 1.5857 | 19,287 |
07 Feb 2024 | 1.5900 | 1.6100 | 1.5750 | 1.5950 | 1.5661 | 75,517 |
06 Feb 2024 | 1.6100 | 1.6100 | 1.5850 | 1.5900 | 1.5612 | 42,476 |
05 Feb 2024 | 1.6100 | 1.6100 | 1.5750 | 1.6050 | 1.5759 | 54,573 |
04 Feb 2024 | 1.6000 | 1.6200 | 1.5850 | 1.6100 | 1.5808 | 47,097 |
01 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5415 | 244,670 |
31 Jan 2024 | 1.6550 | 1.6600 | 1.6300 | 1.6450 | 1.6152 | 75,477 |
30 Jan 2024 | 1.6650 | 1.6700 | 1.6350 | 1.6700 | 1.6397 | 700,514 |
29 Jan 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6299 | 26,017 |
28 Jan 2024 | 1.6700 | 1.7100 | 1.6250 | 1.6600 | 1.6299 | 587,703 |
24 Jan 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6397 | 30,826 |
23 Jan 2024 | 1.6100 | 1.6300 | 1.5750 | 1.6300 | 1.6005 | 170,149 |
22 Jan 2024 | 1.6000 | 1.6000 | 1.5650 | 1.6000 | 1.5710 | 18,622 |
21 Jan 2024 | 1.6100 | 1.6250 | 1.5700 | 1.5800 | 1.5514 | 51,546 |
18 Jan 2024 | 1.6100 | 1.6450 | 1.6000 | 1.6000 | 1.5710 | 456,733 |
17 Jan 2024 | 1.6300 | 1.6300 | 1.5750 | 1.6000 | 1.5710 | 36,979 |
16 Jan 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 57,782 |
15 Jan 2024 | 1.6500 | 1.6950 | 1.6400 | 1.6400 | 1.6103 | 469,051 |
14 Jan 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6005 | 3,034 |
11 Jan 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6100 | 1.5808 | 105,405 |
10 Jan 2024 | 1.6100 | 1.6150 | 1.6050 | 1.6150 | 1.5857 | 18,889 |
09 Jan 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5465 | 13,392 |
08 Jan 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5800 | 1.5514 | 66,337 |
07 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6000 | 1.5710 | 67,043 |
04 Jan 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5514 | 17,726 |
03 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.5710 | 153,687 |
02 Jan 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5450 | 1.5170 | 40,741 |
01 Jan 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5200 | 1.4924 | 79,170 |
28 Dec 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5219 | 66,422 |
27 Dec 2023 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.4728 | 101,403 |
26 Dec 2023 | 1.4800 | 1.4850 | 1.4550 | 1.4750 | 1.4483 | 17,948 |
21 Dec 2023 | 1.4500 | 1.4800 | 1.4150 | 1.4800 | 1.4532 | 44,180 |
20 Dec 2023 | 1.4700 | 1.4700 | 1.4375 | 1.4500 | 1.4237 | 259,543 |
19 Dec 2023 | 1.5000 | 1.5050 | 1.4450 | 1.4700 | 1.4434 | 295,160 |
18 Dec 2023 | 1.4900 | 1.5300 | 1.4600 | 1.5300 | 1.5023 | 245,233 |
17 Dec 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4950 | 1.4679 | 46,063 |
14 Dec 2023 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4728 | 142,120 |
13 Dec 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4800 | 1.4532 | 113,399 |
12 Dec 2023 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.4728 | 21,669 |
11 Dec 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4630 | 178,168 |
10 Dec 2023 | 1.5050 | 1.5400 | 1.4850 | 1.5000 | 1.4728 | 284,831 |
07 Dec 2023 | 1.5050 | 1.5050 | 1.4800 | 1.5050 | 1.4777 | 73,239 |
06 Dec 2023 | 1.5325 | 1.5325 | 1.5050 | 1.5150 | 1.4875 | 43,714 |
05 Dec 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4728 | 31,085 |
04 Dec 2023 | 1.6000 | 1.6000 | 1.5375 | 1.5700 | 1.5415 | 90,484 |
03 Dec 2023 | 1.6000 | 1.6350 | 1.5700 | 1.6100 | 1.5808 | 11,884 |
30 Nov 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5317 | 23,144 |
29 Nov 2023 | 1.6200 | 1.6350 | 1.5750 | 1.5850 | 1.5563 | 23,689 |
28 Nov 2023 | 1.6300 | 1.6450 | 1.6200 | 1.6200 | 1.5906 | 18,000 |
27 Nov 2023 | 1.5850 | 1.6300 | 1.5450 | 1.6300 | 1.6005 | 53,833 |
26 Nov 2023 | 1.5750 | 1.5900 | 1.5450 | 1.5900 | 1.5612 | 7,136 |
23 Nov 2023 | 1.5700 | 1.5900 | 1.5075 | 1.5900 | 1.5612 | 93,605 |
22 Nov 2023 | 1.5500 | 1.6250 | 1.4850 | 1.5100 | 1.4826 | 183,284 |
21 Nov 2023 | 1.6050 | 1.6300 | 1.5500 | 1.5500 | 1.5219 | 30,834 |
20 Nov 2023 | 1.6500 | 1.6600 | 1.5950 | 1.6350 | 1.6054 | 43,740 |
19 Nov 2023 | 1.6250 | 1.6500 | 1.6000 | 1.6400 | 1.6103 | 22,266 |
16 Nov 2023 | 1.6000 | 1.6250 | 1.6000 | 1.6200 | 1.5906 | 2,006 |
15 Nov 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.5710 | 51,891 |
14 Nov 2023 | 1.5600 | 1.6325 | 1.5500 | 1.5950 | 1.5661 | 35,101 |
13 Nov 2023 | 1.4700 | 1.5650 | 1.4700 | 1.5250 | 1.4974 | 65,117 |
12 Nov 2023 | 1.5750 | 1.5750 | 1.5250 | 1.5250 | 1.4974 | 5,335 |
09 Nov 2023 | 1.5700 | 1.5750 | 1.5250 | 1.5750 | 1.5465 | 4,767 |
08 Nov 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5750 | 1.5465 | 6,924 |
07 Nov 2023 | 1.5200 | 1.5750 | 1.4850 | 1.5700 | 1.5415 | 42,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |