Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 274,885 |
10 May 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 561,400 |
09 May 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 534,700 |
08 May 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 795,700 |
07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
03 May 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 226,700 |
02 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
02 May 2024 | 0.1 Dividend | |||||
30 Apr 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7300 | 1.6300 | 1,097,600 |
29 Apr 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.6017 | 425,100 |
26 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6017 | 164,700 |
25 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 109,900 |
24 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.5829 | - |
23 Apr 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.5829 | 126,500 |
22 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.5829 | 99,200 |
19 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
18 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
17 Apr 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.5923 | 614,900 |
11 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6112 | 74,000 |
10 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6206 | 298,200 |
09 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6112 | 120,000 |
05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6112 | 198,500 |
04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.5923 | 140,500 |
03 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6017 | 45,700 |
02 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 648,500 |
01 Apr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.6017 | 1,175,700 |
29 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6300 | 901,000 |
28 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6112 | - |
27 Mar 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.6112 | 119,000 |
26 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.6300 | 223,100 |
25 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6017 | 318,700 |
22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6112 | - |
21 Mar 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.6112 | 420,700 |
20 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 308,900 |
19 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.5923 | 436,200 |
18 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6206 | 182,900 |
15 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6112 | 654,900 |
14 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6206 | 1,144,500 |
13 Mar 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6017 | 443,800 |
12 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
11 Mar 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.5923 | 1,971,400 |
08 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.5923 | 1,094,300 |
07 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.5829 | 578,800 |
06 Mar 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.5829 | 225,400 |
05 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.5829 | 652,300 |
04 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.5923 | 252,600 |
01 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.5735 | 878,400 |
29 Feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.5640 | 1,735,500 |
28 Feb 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.5923 | 6,741,600 |
27 Feb 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 376,800 |
23 Feb 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5075 | 137,800 |
22 Feb 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 123,700 |
21 Feb 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.5169 | 68,100 |
20 Feb 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 180,600 |
19 Feb 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5358 | 35,800 |
16 Feb 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.5169 | 364,300 |
15 Feb 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.5546 | 172,200 |
14 Feb 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5358 | 25,900 |
13 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.5358 | 79,900 |
12 Feb 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5358 | 24,500 |
09 Feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5358 | 62,200 |
08 Feb 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5264 | 71,300 |
07 Feb 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.5452 | 259,800 |
06 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.5358 | 282,000 |
05 Feb 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 42,900 |
02 Feb 2024 | 1.6300 | 1.6300 | 1.5600 | 1.6000 | 1.5075 | 343,900 |
01 Feb 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.5358 | 166,100 |
31 Jan 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5075 | 100,700 |
30 Jan 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.5358 | 219,800 |
29 Jan 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 49,100 |
26 Jan 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5075 | 93,700 |
25 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.4981 | 68,500 |
24 Jan 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5075 | 214,000 |
23 Jan 2024 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.4887 | 188,400 |
22 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 57,400 |
19 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.5900 | 1.4981 | 49,200 |
18 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.4981 | 152,800 |
17 Jan 2024 | 1.6100 | 1.6300 | 1.5900 | 1.5900 | 1.4981 | 399,900 |
16 Jan 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.5358 | 242,200 |
15 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5358 | 329,800 |
12 Jan 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6400 | 1.5452 | 2,357,000 |
11 Jan 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6200 | 1.5264 | 4,918,100 |
10 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.4604 | 819,300 |
09 Jan 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.4604 | 294,300 |
08 Jan 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.4792 | 1,001,800 |
05 Jan 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.4604 | 1,825,000 |
04 Jan 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5100 | 1.4227 | 741,800 |
03 Jan 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.4321 | 374,600 |
28 Dec 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.4133 | 39,500 |
27 Dec 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | 1.4227 | 76,500 |
26 Dec 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.4227 | 165,400 |
25 Dec 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.4321 | 115,700 |
22 Dec 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.4321 | 266,900 |
21 Dec 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5200 | 1.4321 | 60,900 |
20 Dec 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.4227 | 42,300 |
19 Dec 2023 | 1.4900 | 1.5300 | 1.4900 | 1.5000 | 1.4133 | 98,700 |
18 Dec 2023 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4039 | 113,600 |
15 Dec 2023 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4133 | 55,600 |
14 Dec 2023 | 1.5000 | 1.5300 | 1.4900 | 1.4900 | 1.4039 | 31,500 |
13 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4133 | 70,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |