Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6750 | 1.6750 | 43,944 |
02 May 2024 | 1.6500 | 1.6750 | 1.6500 | 1.6600 | 1.6600 | 111,417 |
01 May 2024 | 1.6100 | 1.6850 | 1.6000 | 1.6400 | 1.6400 | 122,296 |
30 Apr 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 38,498 |
29 Apr 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5700 | 1.5700 | 96,433 |
26 Apr 2024 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 202,162 |
24 Apr 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4800 | 1.4800 | 9,877 |
23 Apr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 22,702 |
22 Apr 2024 | 1.4450 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 195,336 |
19 Apr 2024 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 30,582 |
18 Apr 2024 | 1.4500 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 53,126 |
17 Apr 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4400 | 1.4400 | 108,052 |
16 Apr 2024 | 1.4250 | 1.4250 | 1.3900 | 1.4250 | 1.4250 | 142,213 |
15 Apr 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4350 | 1.4350 | 230,106 |
12 Apr 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4550 | 1.4550 | 244,704 |
11 Apr 2024 | 1.4500 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 132,522 |
10 Apr 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4500 | 1.4500 | 24,030 |
09 Apr 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 156,649 |
08 Apr 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 47,502 |
05 Apr 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 35,112 |
04 Apr 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 178,502 |
03 Apr 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 195,453 |
02 Apr 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4800 | 1.4800 | 182,720 |
28 Mar 2024 | 1.4800 | 1.5200 | 1.4250 | 1.4950 | 1.4950 | 304,254 |
27 Mar 2024 | 1.5150 | 1.5350 | 1.4500 | 1.5050 | 1.5050 | 155,997 |
26 Mar 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5200 | 1.5200 | 110,271 |
25 Mar 2024 | 1.5000 | 1.5150 | 1.4850 | 1.5150 | 1.5150 | 22,111 |
22 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 16,399 |
21 Mar 2024 | 1.4950 | 1.5150 | 1.4900 | 1.4900 | 1.4900 | 16,323 |
20 Mar 2024 | 1.5025 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 274,385 |
19 Mar 2024 | 1.5175 | 1.5175 | 1.4950 | 1.5050 | 1.5050 | 280,714 |
18 Mar 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 769,760 |
15 Mar 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5500 | 1.5500 | 118,788 |
14 Mar 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5750 | 1.5750 | 79,623 |
13 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 49,168 |
12 Mar 2024 | 1.6100 | 1.6250 | 1.5800 | 1.5900 | 1.5900 | 77,345 |
11 Mar 2024 | 1.6200 | 1.6350 | 1.6000 | 1.6000 | 1.6000 | 44,624 |
08 Mar 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 213,658 |
07 Mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 45,347 |
06 Mar 2024 | 1.8550 | 1.8650 | 1.7000 | 1.7650 | 1.7650 | 212,045 |
05 Mar 2024 | 1.8550 | 1.8750 | 1.8450 | 1.8550 | 1.8550 | 98,962 |
04 Mar 2024 | 1.8500 | 1.8600 | 1.8350 | 1.8550 | 1.8550 | 21,874 |
04 Mar 2024 | 0.025 Dividend | |||||
01 Mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8350 | 143,605 |
29 Feb 2024 | 1.8500 | 1.9500 | 1.8200 | 1.8500 | 1.8251 | 157,408 |
28 Feb 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8251 | 74,311 |
27 Feb 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7600 | 1.7363 | 11,310 |
26 Feb 2024 | 1.7400 | 1.7450 | 1.7250 | 1.7300 | 1.7067 | 8,329 |
23 Feb 2024 | 1.7400 | 1.7550 | 1.7375 | 1.7400 | 1.7166 | 53,822 |
22 Feb 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7500 | 1.7265 | 21,338 |
21 Feb 2024 | 1.7100 | 1.7200 | 1.7050 | 1.7100 | 1.6870 | 98,780 |
20 Feb 2024 | 1.7400 | 1.7800 | 1.7350 | 1.7600 | 1.7363 | 29,236 |
19 Feb 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.7166 | 44,753 |
16 Feb 2024 | 1.6650 | 1.6650 | 1.6550 | 1.6600 | 1.6377 | 76,461 |
15 Feb 2024 | 1.7250 | 1.7250 | 1.6650 | 1.6650 | 1.6426 | 331,089 |
14 Feb 2024 | 1.7700 | 1.7700 | 1.7250 | 1.7300 | 1.7067 | 33,537 |
13 Feb 2024 | 1.7775 | 1.7775 | 1.7650 | 1.7750 | 1.7511 | 97,978 |
12 Feb 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7950 | 1.7709 | 76,415 |
09 Feb 2024 | 1.7650 | 1.7750 | 1.7300 | 1.7300 | 1.7067 | 13,331 |
08 Feb 2024 | 1.7450 | 1.7850 | 1.7350 | 1.7650 | 1.7413 | 28,381 |
07 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6969 | 4,033 |
06 Feb 2024 | 1.7200 | 1.7250 | 1.7200 | 1.7200 | 1.6969 | 2,432 |
05 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.6969 | 3,655 |
02 Feb 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7450 | 1.7215 | 4,395 |
01 Feb 2024 | 1.7400 | 1.7450 | 1.7350 | 1.7350 | 1.7117 | 20,261 |
31 Jan 2024 | 1.7400 | 1.7750 | 1.7400 | 1.7400 | 1.7166 | 32,997 |
30 Jan 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | 1.7166 | 7,688 |
29 Jan 2024 | 1.7200 | 1.7200 | 1.6750 | 1.7000 | 1.6772 | 16,982 |
25 Jan 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7100 | 1.6870 | 4,673 |
24 Jan 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6700 | 1.6476 | 121,718 |
23 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7462 | 2,220 |
22 Jan 2024 | 1.6500 | 1.7050 | 1.6500 | 1.7000 | 1.6772 | 15,829 |
19 Jan 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6750 | 1.6525 | 18,589 |
18 Jan 2024 | 1.6650 | 1.6700 | 1.6425 | 1.6650 | 1.6426 | 6,842 |
17 Jan 2024 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6229 | 12,553 |
16 Jan 2024 | 1.6300 | 1.6500 | 1.6150 | 1.6500 | 1.6278 | 17,170 |
15 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6673 | 2 |
12 Jan 2024 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.6772 | 6,393 |
11 Jan 2024 | 1.6900 | 1.7250 | 1.6500 | 1.7250 | 1.7018 | 42,193 |
10 Jan 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6772 | 27,235 |
09 Jan 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.6772 | 10,866 |
08 Jan 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7166 | 18,168 |
05 Jan 2024 | 1.7500 | 1.7650 | 1.7500 | 1.7500 | 1.7265 | 1,358 |
04 Jan 2024 | 1.7550 | 1.7750 | 1.7350 | 1.7500 | 1.7265 | 6,081 |
03 Jan 2024 | 1.7150 | 1.7300 | 1.6650 | 1.7050 | 1.6821 | 10,722 |
02 Jan 2024 | 1.8000 | 1.8400 | 1.6700 | 1.7150 | 1.6919 | 46,286 |
29 Dec 2023 | 1.8000 | 1.8450 | 1.7700 | 1.8000 | 1.7758 | 121,241 |
28 Dec 2023 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.7758 | 23,773 |
27 Dec 2023 | 1.6750 | 1.7300 | 1.6300 | 1.7050 | 1.6821 | 44,424 |
22 Dec 2023 | 1.5800 | 1.6450 | 1.5450 | 1.6350 | 1.6130 | 2,770 |
21 Dec 2023 | 1.6650 | 1.6650 | 1.5950 | 1.5950 | 1.5736 | 19 |
20 Dec 2023 | 1.6600 | 1.7100 | 1.5750 | 1.6650 | 1.6426 | 220,303 |
19 Dec 2023 | 1.5800 | 1.6800 | 1.5750 | 1.6600 | 1.6377 | 405,769 |
18 Dec 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5850 | 1.5637 | 6,086 |
15 Dec 2023 | 1.5050 | 1.5500 | 1.5000 | 1.5150 | 1.4946 | 432,203 |
14 Dec 2023 | 1.5200 | 1.5300 | 1.5050 | 1.5050 | 1.4848 | 8,306 |
13 Dec 2023 | 1.5650 | 1.5950 | 1.5200 | 1.5200 | 1.4996 | 3,202 |
12 Dec 2023 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5045 | - |
11 Dec 2023 | 1.5600 | 1.5750 | 1.5050 | 1.5250 | 1.5045 | 13,081 |
08 Dec 2023 | 1.5150 | 1.5700 | 1.5000 | 1.5700 | 1.5489 | 12,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |