Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 323,471 |
27 Mar 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 323,471 |
26 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 48 |
25 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 269,569 |
24 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 2,222 |
21 Mar 2024 | 1.0600 | 1.0600 | 1.0470 | 1.0600 | 1.0600 | 45,653 |
20 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,375 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 105,508 |
17 Mar 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 20,490 |
14 Mar 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 10,352 |
13 Mar 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 68,674 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
10 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,058 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0850 | 7,911 |
05 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 14,023 |
04 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 3,000 |
03 Mar 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0500 | 1.0500 | 12,828 |
29 Feb 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 55,305 |
28 Feb 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 34,113 |
27 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 204,856 |
26 Feb 2024 | 1.0300 | 1.0400 | 1.0220 | 1.0300 | 1.0300 | 91,581 |
26 Feb 2024 | 0.035 Dividend | |||||
25 Feb 2024 | 1.0800 | 1.0800 | 1.0650 | 1.0700 | 1.0350 | 157,330 |
22 Feb 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 88,059 |
21 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 14,688 |
20 Feb 2024 | 1.0750 | 1.0800 | 1.0750 | 1.0800 | 1.0447 | 20,960 |
19 Feb 2024 | 1.0950 | 1.1000 | 1.0750 | 1.0800 | 1.0447 | 72,399 |
18 Feb 2024 | 1.1100 | 1.1200 | 1.0470 | 1.0650 | 1.0302 | 160,493 |
15 Feb 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0700 | 1.0350 | 192,298 |
14 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0253 | 3,836 |
13 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0550 | 1.0205 | 35,031 |
12 Feb 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 1.0302 | 3,148,435 |
11 Feb 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0650 | 1.0302 | 908,296 |
08 Feb 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 0.9963 | 29,701 |
07 Feb 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 0.9866 | 43,430 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 0.9915 | 325,074 |
04 Feb 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 0.9963 | 114,481 |
01 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9866 | 25,005 |
31 Jan 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 61,965 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
28 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9770 | 50,487 |
24 Jan 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 139,355 |
23 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9866 | 45,502 |
22 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9721 | 32,012 |
21 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 500 |
18 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 508 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9576 | 109,954 |
15 Jan 2024 | - | - | - | - | - | - |
14 Jan 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 0.9721 | 39 |
11 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9673 | 20,101 |
10 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9576 | 23,536 |
09 Jan 2024 | 0.9970 | 1.0050 | 0.9970 | 1.0050 | 0.9721 | 1,100 |
08 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9576 | 1,980 |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9576 | 5,200 |
03 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9625 | 2,100 |
02 Jan 2024 | - | - | - | - | - | - |
01 Jan 2024 | - | - | - | - | - | - |
28 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 22,665 |
27 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9770 | 3 |
26 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 126,950 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 0.9721 | 1,274,003 |
18 Dec 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 79,000 |
17 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 5 |
14 Dec 2023 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 0.9673 | 5,002 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9334 | 31,960 |
11 Dec 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9431 | 49,999 |
10 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 6 |
07 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 5,000 |
06 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 725 |
05 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 527 |
04 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 22,094 |
03 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 4,006 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9431 | 101 |
28 Nov 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9479 | 10,283 |
27 Nov 2023 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.9238 | 17,370 |
26 Nov 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 2,040 |
23 Nov 2023 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9334 | 51,544 |
22 Nov 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9238 | 39,690 |
21 Nov 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9334 | 207 |
20 Nov 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9238 | 25,757 |
19 Nov 2023 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9286 | 5,006 |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 0.9650 | 0.9750 | 0.9600 | 0.9600 | 0.9286 | 230,816 |
14 Nov 2023 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | 0.9093 | 4,830 |
13 Nov 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8996 | 30,933 |
12 Nov 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.8996 | 20,717 |
09 Nov 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9093 | 532 |
08 Nov 2023 | 0.9250 | 0.9400 | 0.9200 | 0.9400 | 0.9093 | 47,674 |
07 Nov 2023 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9093 | 2,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |