Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 4,055 |
07 May 2024 | 1.4300 | 1.4650 | 1.4150 | 1.4650 | 1.4650 | 53,824 |
06 May 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 21,744 |
03 May 2024 | 1.4650 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 11,433 |
02 May 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 8,118 |
01 May 2024 | 1.4700 | 1.5100 | 1.4200 | 1.5000 | 1.5000 | 253,654 |
30 Apr 2024 | 1.5150 | 1.5150 | 1.4550 | 1.4800 | 1.4800 | 200,317 |
29 Apr 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 1,521,099 |
26 Apr 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5050 | 1.5050 | 4,242 |
24 Apr 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 63,423 |
23 Apr 2024 | 1.5050 | 1.5050 | 1.4100 | 1.4550 | 1.4550 | 180,342 |
22 Apr 2024 | 1.4850 | 1.5300 | 1.4850 | 1.5000 | 1.5000 | 30,660 |
19 Apr 2024 | 1.5250 | 1.5250 | 1.4850 | 1.4850 | 1.4850 | 13,002 |
18 Apr 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 42,570 |
17 Apr 2024 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 13,017 |
16 Apr 2024 | 1.4950 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 96,088 |
15 Apr 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 45,583 |
12 Apr 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 31,522 |
11 Apr 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5200 | 1.5200 | 21,941 |
10 Apr 2024 | 1.5100 | 1.5350 | 1.5050 | 1.5050 | 1.5050 | 20,217 |
09 Apr 2024 | 1.5400 | 1.5600 | 1.5150 | 1.5350 | 1.5350 | 46,432 |
08 Apr 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5550 | 1.5550 | 12,212 |
05 Apr 2024 | 1.5300 | 1.5800 | 1.5150 | 1.5800 | 1.5800 | 43,570 |
04 Apr 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 10,134 |
03 Apr 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5150 | 1.5150 | 26,374 |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 69,000 |
28 Mar 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5550 | 1.5550 | 31,353 |
27 Mar 2024 | 1.5800 | 1.5900 | 1.5650 | 1.5700 | 1.5700 | 6,307 |
26 Mar 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 57,948 |
25 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 17,197 |
22 Mar 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 5,855 |
21 Mar 2024 | 1.5700 | 1.5750 | 1.5450 | 1.5550 | 1.5550 | 3,249 |
20 Mar 2024 | 1.5250 | 1.5550 | 1.5200 | 1.5550 | 1.5550 | 21,806 |
19 Mar 2024 | 1.5050 | 1.5350 | 1.5050 | 1.5350 | 1.5350 | 31,661 |
18 Mar 2024 | 1.5200 | 1.5450 | 1.5150 | 1.5450 | 1.5450 | 12,259 |
15 Mar 2024 | 1.5050 | 1.5250 | 1.4800 | 1.5000 | 1.5000 | 63,083 |
14 Mar 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 327,344 |
13 Mar 2024 | 1.5250 | 1.5350 | 1.4900 | 1.5300 | 1.5300 | 282,779 |
12 Mar 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 82,651 |
12 Mar 2024 | 0.03 Dividend | |||||
11 Mar 2024 | 1.5450 | 1.5600 | 1.4750 | 1.5050 | 1.4750 | 372,500 |
08 Mar 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.4701 | 139,754 |
07 Mar 2024 | 1.5550 | 1.5550 | 1.5100 | 1.5300 | 1.4995 | 68,513 |
06 Mar 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.4701 | 87,594 |
05 Mar 2024 | 1.6150 | 1.6150 | 1.4800 | 1.5450 | 1.5142 | 488,850 |
04 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.5877 | 24,690 |
01 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6073 | 213,627 |
29 Feb 2024 | 1.6900 | 1.7000 | 1.5650 | 1.5950 | 1.5632 | 141,891 |
28 Feb 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6700 | 1.6367 | 170,936 |
27 Feb 2024 | 1.8300 | 1.8600 | 1.8150 | 1.8600 | 1.8229 | 66,237 |
26 Feb 2024 | 1.8450 | 1.8500 | 1.8000 | 1.8500 | 1.8131 | 70,332 |
23 Feb 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8400 | 1.8033 | 218,128 |
22 Feb 2024 | 1.9250 | 1.9250 | 1.8550 | 1.8900 | 1.8523 | 69,740 |
21 Feb 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8523 | 127,654 |
20 Feb 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9400 | 1.9013 | 18,814 |
19 Feb 2024 | 1.9400 | 1.9750 | 1.9100 | 1.9200 | 1.8817 | 62,719 |
16 Feb 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9400 | 1.9013 | 62,960 |
15 Feb 2024 | 1.9775 | 1.9800 | 1.9400 | 1.9450 | 1.9062 | 46,505 |
14 Feb 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9500 | 1.9111 | 219,793 |
13 Feb 2024 | 1.9400 | 1.9850 | 1.9400 | 1.9600 | 1.9209 | 54,217 |
12 Feb 2024 | 1.9750 | 1.9800 | 1.9400 | 1.9400 | 1.9013 | 4,283 |
09 Feb 2024 | 1.9550 | 1.9550 | 1.9400 | 1.9500 | 1.9111 | 9,373 |
08 Feb 2024 | 1.9750 | 1.9750 | 1.9400 | 1.9500 | 1.9111 | 11,148 |
07 Feb 2024 | 1.9700 | 1.9850 | 1.9350 | 1.9850 | 1.9454 | 15,738 |
06 Feb 2024 | 1.9300 | 1.9400 | 1.8850 | 1.9400 | 1.9013 | 18,600 |
05 Feb 2024 | 1.9500 | 1.9750 | 1.9100 | 1.9150 | 1.8768 | 25,887 |
02 Feb 2024 | 1.9750 | 1.9750 | 1.9500 | 1.9500 | 1.9111 | 9,823 |
01 Feb 2024 | 1.9050 | 1.9350 | 1.9000 | 1.9200 | 1.8817 | 35,156 |
31 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9111 | 27,695 |
30 Jan 2024 | 1.8900 | 1.9000 | 1.8850 | 1.8950 | 1.8572 | 120,119 |
29 Jan 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8800 | 1.8425 | 43,313 |
25 Jan 2024 | 1.8950 | 1.8950 | 1.8500 | 1.8500 | 1.8131 | 26,249 |
24 Jan 2024 | 1.8850 | 1.8850 | 1.8450 | 1.8450 | 1.8082 | 245,831 |
23 Jan 2024 | 1.9300 | 1.9300 | 1.8850 | 1.8850 | 1.8474 | 21,010 |
22 Jan 2024 | 1.9650 | 1.9650 | 1.8800 | 1.8800 | 1.8425 | 89,355 |
19 Jan 2024 | 1.9250 | 1.9550 | 1.9000 | 1.9100 | 1.8719 | 61,166 |
18 Jan 2024 | 1.9500 | 1.9700 | 1.9050 | 1.9200 | 1.8817 | 101,141 |
17 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9503 | 23,028 |
16 Jan 2024 | 1.9550 | 1.9750 | 1.9400 | 1.9750 | 1.9356 | 60,668 |
15 Jan 2024 | 1.9750 | 1.9750 | 1.9400 | 1.9400 | 1.9013 | 23,809 |
12 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9700 | 1.9307 | 71,518 |
11 Jan 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9550 | 1.9160 | 107,983 |
10 Jan 2024 | 2.0200 | 2.0600 | 1.9900 | 1.9900 | 1.9503 | 60,976 |
09 Jan 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0200 | 1.9797 | 102,772 |
08 Jan 2024 | 2.0700 | 2.1000 | 2.0200 | 2.1000 | 2.0581 | 33,608 |
05 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9895 | 113,745 |
04 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 1.9895 | 90,251 |
03 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 1.9601 | 68,629 |
02 Jan 2024 | 2.0100 | 2.0600 | 1.9800 | 2.0600 | 2.0189 | 50,146 |
29 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0000 | 1.9601 | 73,459 |
28 Dec 2023 | 1.8850 | 1.9800 | 1.8850 | 1.9600 | 1.9209 | 83,281 |
27 Dec 2023 | 1.8900 | 1.9600 | 1.8750 | 1.8800 | 1.8425 | 95,175 |
22 Dec 2023 | 1.8900 | 1.9500 | 1.8400 | 1.8600 | 1.8229 | 149,591 |
21 Dec 2023 | 2.2000 | 2.2000 | 1.7950 | 1.8900 | 1.8523 | 1,772,137 |
20 Dec 2023 | 2.4200 | 2.5100 | 2.3500 | 2.5100 | 2.4600 | 100,840 |
19 Dec 2023 | 2.3700 | 2.4600 | 2.3100 | 2.4600 | 2.4110 | 163,846 |
18 Dec 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | 2.3032 | 33,925 |
15 Dec 2023 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4012 | 53,071 |
14 Dec 2023 | 2.2500 | 2.4000 | 2.2500 | 2.3500 | 2.3032 | 102,162 |
13 Dec 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.1953 | 10,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |