Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.6300 | 1.7050 | 1.6300 | 1.6600 | 1.6600 | 189,938 |
24 Apr 2024 | 1.6500 | 1.6600 | 1.6250 | 1.6500 | 1.6500 | 168,194 |
23 Apr 2024 | 1.6450 | 1.6750 | 1.6250 | 1.6700 | 1.6700 | 289,096 |
22 Apr 2024 | 1.7150 | 1.7150 | 1.6400 | 1.6550 | 1.6550 | 149,807 |
19 Apr 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7000 | 1.7000 | 330,379 |
18 Apr 2024 | 1.6750 | 1.6850 | 1.6450 | 1.6700 | 1.6700 | 996,474 |
17 Apr 2024 | 1.6250 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 139,337 |
16 Apr 2024 | 1.6800 | 1.6950 | 1.6300 | 1.6350 | 1.6350 | 151,249 |
15 Apr 2024 | 1.7450 | 1.7500 | 1.6100 | 1.6550 | 1.6550 | 1,400,557 |
12 Apr 2024 | 1.7150 | 1.7500 | 1.6900 | 1.7450 | 1.7450 | 93,746 |
11 Apr 2024 | 1.7250 | 1.7550 | 1.7200 | 1.7250 | 1.7250 | 55,986 |
10 Apr 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7850 | 1.7850 | 287,826 |
09 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 1,128,120 |
08 Apr 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7150 | 1.7150 | 523,022 |
05 Apr 2024 | 1.7600 | 1.8150 | 1.7600 | 1.7800 | 1.7800 | 630,713 |
04 Apr 2024 | 1.7650 | 1.7950 | 1.7650 | 1.7750 | 1.7750 | 3,660,404 |
03 Apr 2024 | 1.7900 | 1.7900 | 1.7350 | 1.7700 | 1.7700 | 370,574 |
02 Apr 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 529,739 |
28 Mar 2024 | 1.7800 | 1.7950 | 1.7550 | 1.7800 | 1.7800 | 428,832 |
27 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7750 | 1.7750 | 3,780,339 |
26 Mar 2024 | 1.7800 | 1.7800 | 1.7450 | 1.7650 | 1.7650 | 171,192 |
25 Mar 2024 | 1.7400 | 1.7850 | 1.7400 | 1.7650 | 1.7650 | 832,208 |
22 Mar 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 551,403 |
21 Mar 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7150 | 1.7150 | 911,163 |
20 Mar 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 824,556 |
19 Mar 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 1,874,671 |
18 Mar 2024 | 1.6125 | 1.6550 | 1.5900 | 1.6200 | 1.6200 | 9,396,642 |
15 Mar 2024 | 1.6250 | 1.6450 | 1.5750 | 1.6000 | 1.6000 | 4,607,861 |
14 Mar 2024 | 1.6050 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 284,027 |
13 Mar 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 1,664,796 |
12 Mar 2024 | 1.6600 | 1.6600 | 1.6250 | 1.6250 | 1.6250 | 90,301 |
11 Mar 2024 | 1.6500 | 1.6700 | 1.6350 | 1.6550 | 1.6550 | 143,894 |
08 Mar 2024 | 1.6150 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 618,512 |
07 Mar 2024 | 1.6400 | 1.6500 | 1.5850 | 1.6050 | 1.6050 | 3,186,877 |
06 Mar 2024 | 1.6050 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 577,058 |
05 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.6350 | 978,485 |
04 Mar 2024 | 1.6500 | 1.6750 | 1.6400 | 1.6650 | 1.6650 | 324,138 |
01 Mar 2024 | 1.6000 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 257,159 |
29 Feb 2024 | 1.6000 | 1.6050 | 1.5850 | 1.6000 | 1.6000 | 853,367 |
28 Feb 2024 | 1.6150 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 351,572 |
27 Feb 2024 | 1.5950 | 1.6350 | 1.5900 | 1.6200 | 1.6200 | 204,655 |
26 Feb 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 107,548 |
26 Feb 2024 | 0.022 Dividend | |||||
23 Feb 2024 | 1.6700 | 1.6800 | 1.6550 | 1.6800 | 1.6580 | 266,960 |
22 Feb 2024 | 1.6750 | 1.7450 | 1.6500 | 1.6500 | 1.6284 | 465,237 |
21 Feb 2024 | 1.5250 | 1.6900 | 1.5250 | 1.6700 | 1.6481 | 2,859,153 |
20 Feb 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5250 | 1.5050 | 3,502,199 |
19 Feb 2024 | 1.5100 | 1.5250 | 1.4800 | 1.4900 | 1.4705 | 96,171 |
16 Feb 2024 | 1.4600 | 1.5300 | 1.4250 | 1.5300 | 1.5100 | 173,499 |
15 Feb 2024 | 1.4300 | 1.4600 | 1.4250 | 1.4350 | 1.4162 | 195,553 |
14 Feb 2024 | 1.4050 | 1.4500 | 1.4050 | 1.4300 | 1.4113 | 86,128 |
13 Feb 2024 | 1.5000 | 1.5200 | 1.4350 | 1.4400 | 1.4211 | 256,035 |
12 Feb 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4705 | 65,127 |
09 Feb 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4014 | 44,058 |
08 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4409 | 187,190 |
07 Feb 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4550 | 1.4359 | 171,972 |
06 Feb 2024 | 1.4100 | 1.4400 | 1.4050 | 1.4400 | 1.4211 | 61,077 |
05 Feb 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4150 | 1.3965 | 19,574 |
02 Feb 2024 | 1.3800 | 1.4350 | 1.3800 | 1.4050 | 1.3866 | 109,679 |
01 Feb 2024 | 1.4150 | 1.4200 | 1.3700 | 1.3850 | 1.3669 | 217,255 |
31 Jan 2024 | 1.3600 | 1.4250 | 1.3500 | 1.4250 | 1.4063 | 172,458 |
30 Jan 2024 | 1.3750 | 1.3800 | 1.3500 | 1.3750 | 1.3570 | 192,132 |
29 Jan 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3850 | 1.3669 | 137,543 |
25 Jan 2024 | 1.4350 | 1.4350 | 1.3750 | 1.4100 | 1.3915 | 93,355 |
24 Jan 2024 | 1.4200 | 1.4400 | 1.4050 | 1.4350 | 1.4162 | 440,906 |
23 Jan 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4100 | 1.3915 | 45,021 |
22 Jan 2024 | 1.4000 | 1.4175 | 1.4000 | 1.4050 | 1.3866 | 33,040 |
19 Jan 2024 | 1.4250 | 1.4250 | 1.3850 | 1.3900 | 1.3718 | 46,053 |
18 Jan 2024 | 1.3950 | 1.4350 | 1.3900 | 1.4200 | 1.4014 | 634,278 |
17 Jan 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4211 | 146,015 |
16 Jan 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4310 | 56,946 |
15 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4550 | 1.4359 | 12,354 |
12 Jan 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4507 | 232,676 |
11 Jan 2024 | 1.4300 | 1.4850 | 1.3900 | 1.3900 | 1.3718 | 467,283 |
10 Jan 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4310 | 204,079 |
09 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3718 | 2,396,543 |
08 Jan 2024 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.3817 | 176,683 |
05 Jan 2024 | 1.3900 | 1.3950 | 1.3550 | 1.3600 | 1.3422 | 149,672 |
04 Jan 2024 | 1.3950 | 1.4150 | 1.3850 | 1.4050 | 1.3866 | 40,600 |
03 Jan 2024 | 1.4250 | 1.4250 | 1.3800 | 1.4000 | 1.3817 | 132,627 |
02 Jan 2024 | 1.4450 | 1.4600 | 1.4250 | 1.4350 | 1.4162 | 260,743 |
29 Dec 2023 | 1.4850 | 1.4850 | 1.4300 | 1.4400 | 1.4211 | 71,291 |
28 Dec 2023 | 1.4650 | 1.5000 | 1.3950 | 1.4650 | 1.4458 | 124,235 |
27 Dec 2023 | 1.5050 | 1.5100 | 1.4550 | 1.4650 | 1.4458 | 68,948 |
22 Dec 2023 | 1.4650 | 1.5050 | 1.4600 | 1.5050 | 1.4853 | 56,152 |
21 Dec 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4850 | 1.4656 | 88,973 |
20 Dec 2023 | 1.5400 | 1.5400 | 1.4700 | 1.4850 | 1.4656 | 100,919 |
19 Dec 2023 | 1.4700 | 1.5450 | 1.4450 | 1.5400 | 1.5198 | 1,240,180 |
18 Dec 2023 | 1.4200 | 1.4550 | 1.4200 | 1.4500 | 1.4310 | 413,391 |
15 Dec 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4550 | 1.4359 | 340,152 |
14 Dec 2023 | 1.4750 | 1.4950 | 1.4550 | 1.4800 | 1.4606 | 588,671 |
13 Dec 2023 | 1.5050 | 1.5050 | 1.4650 | 1.4650 | 1.4458 | 125,304 |
12 Dec 2023 | 1.5700 | 1.5900 | 1.5050 | 1.5050 | 1.4853 | 188,970 |
11 Dec 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5494 | 89,650 |
08 Dec 2023 | 1.5700 | 1.6250 | 1.5550 | 1.5600 | 1.5396 | 217,707 |
07 Dec 2023 | 1.4550 | 1.5600 | 1.4500 | 1.5600 | 1.5396 | 8,717,876 |
06 Dec 2023 | 1.4750 | 1.4900 | 1.4400 | 1.4550 | 1.4359 | 62,347 |
05 Dec 2023 | 1.5000 | 1.5000 | 1.4450 | 1.4850 | 1.4656 | 58,740 |
04 Dec 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4500 | 1.4310 | 271,602 |
01 Dec 2023 | 1.4500 | 1.5075 | 1.4500 | 1.4600 | 1.4409 | 1,293,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |