Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
09 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
08 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
07 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
06 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
03 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
02 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
01 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 300 |
29 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
26 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
24 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
23 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
22 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
19 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
18 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
17 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
16 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
15 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,250 |
12 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
11 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
10 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
09 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
08 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
05 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
03 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
02 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
01 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
28 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
27 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
26 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
25 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
22 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
21 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 32,400 |
20 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
19 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
18 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
15 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
14 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
13 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,650 |
12 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
11 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
08 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
07 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
06 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
05 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
04 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
01 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
29 Feb 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 1,000 |
28 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
27 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
26 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
22 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
21 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
20 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,385 |
16 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
15 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
14 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 5,650 |
13 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | - |
12 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | - |
09 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | - |
08 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | - |
07 Feb 2024 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 0.7575 | 9,000 |
06 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 900 |
05 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
02 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
01 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 27,329 |
31 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
30 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 900 |
29 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
25 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
24 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
23 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
22 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
22 Jan 2024 | 1.846125 Dividend | |||||
19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.0461 | - |
18 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.0461 | - |
17 Jan 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -0.0461 | 2,225 |
16 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -0.0471 | 36,367 |
12 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.0448 | - |
11 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.0448 | - |
10 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.0448 | 330 |
09 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | - |
08 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | - |
05 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | - |
04 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | - |
03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | - |
02 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -0.0423 | 354 |
29 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0372 | - |
28 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0372 | - |
27 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0372 | - |
26 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0372 | - |
22 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0372 | 2,000 |
21 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.0436 | - |
20 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.0436 | - |
19 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.0436 | 990 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |