Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 1.4650 | 1.4650 | 1.4550 | 1.4550 | 1.4550 | 485,616 |
06 Dec 2023 | 1.4650 | 1.4650 | 1.4550 | 1.4550 | 1.4550 | 485,616 |
05 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 1,023,243 |
04 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 625,314 |
01 Dec 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 680,713 |
30 Nov 2023 | 0.012179 Dividend | |||||
30 Nov 2023 | 1.4700 | 1.4720 | 1.4670 | 1.4700 | 1.4578 | 1,544,794 |
29 Nov 2023 | 1.4750 | 1.4800 | 1.4650 | 1.4650 | 1.4529 | 901,375 |
28 Nov 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4529 | 609,530 |
27 Nov 2023 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4479 | 604,393 |
24 Nov 2023 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4380 | 178,595 |
23 Nov 2023 | 1.4400 | 1.4450 | 1.4400 | 1.4400 | 1.4281 | 359,737 |
22 Nov 2023 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.4231 | 482,254 |
21 Nov 2023 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.4281 | 1,116,615 |
20 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4380 | 423,601 |
17 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4380 | 268,724 |
16 Nov 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4550 | 1.4429 | 574,483 |
15 Nov 2023 | 1.4550 | 1.4600 | 1.4450 | 1.4500 | 1.4380 | 1,050,517 |
14 Nov 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 651,301 |
13 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 382,819 |
10 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4281 | 291,221 |
09 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4450 | 1.4330 | 702,416 |
08 Nov 2023 | 1.4450 | 1.4500 | 1.4350 | 1.4500 | 1.4380 | 633,856 |
07 Nov 2023 | 1.4500 | 1.4500 | 1.4350 | 1.4400 | 1.4281 | 595,925 |
06 Nov 2023 | 1.4300 | 1.4450 | 1.4200 | 1.4450 | 1.4330 | 1,064,126 |
03 Nov 2023 | 1.4100 | 1.4300 | 1.4050 | 1.4300 | 1.4182 | 1,070,141 |
02 Nov 2023 | 1.3950 | 1.4100 | 1.3850 | 1.4000 | 1.3884 | 917,679 |
01 Nov 2023 | 1.3850 | 1.3900 | 1.3800 | 1.3800 | 1.3686 | 1,314,087 |
31 Oct 2023 | 0.012179 Dividend | |||||
31 Oct 2023 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3664 | 1,489,001 |
30 Oct 2023 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3664 | 2,313,557 |
27 Oct 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4250 | 1.4008 | 1,863,955 |
26 Oct 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4057 | 2,037,355 |
25 Oct 2023 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4156 | 1,963,722 |
24 Oct 2023 | 1.4150 | 1.4450 | 1.4150 | 1.4400 | 1.4156 | 4,177,725 |
23 Oct 2023 | 1.3650 | 1.3750 | 1.3500 | 1.3500 | 1.3271 | 446,991 |
20 Oct 2023 | 1.3700 | 1.3700 | 1.3600 | 1.3650 | 1.3418 | 446,289 |
19 Oct 2023 | 1.3850 | 1.3850 | 1.3700 | 1.3700 | 1.3467 | 398,408 |
18 Oct 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3664 | 501,199 |
17 Oct 2023 | 1.3700 | 1.3850 | 1.3650 | 1.3650 | 1.3418 | 329,583 |
16 Oct 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3750 | 1.3517 | 252,283 |
13 Oct 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3271 | 492,970 |
12 Oct 2023 | 1.3500 | 1.3600 | 1.3450 | 1.3600 | 1.3369 | 285,704 |
11 Oct 2023 | 1.3500 | 1.3500 | 1.3450 | 1.3500 | 1.3271 | 293,239 |
10 Oct 2023 | 1.3350 | 1.3650 | 1.3350 | 1.3450 | 1.3222 | 510,944 |
09 Oct 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3074 | 692,989 |
06 Oct 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3550 | 1.3320 | 344,810 |
05 Oct 2023 | 1.3700 | 1.3800 | 1.3650 | 1.3800 | 1.3566 | 293,883 |
04 Oct 2023 | 1.3850 | 1.3850 | 1.3650 | 1.3650 | 1.3418 | 539,200 |
03 Oct 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3664 | 543,138 |
02 Oct 2023 | 1.3950 | 1.4000 | 1.3800 | 1.3900 | 1.3664 | 258,899 |
29 Sept 2023 | 1.4050 | 1.4150 | 1.4000 | 1.4050 | 1.3812 | 428,010 |
28 Sept 2023 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.3812 | 487,459 |
27 Sept 2023 | 1.4000 | 1.4050 | 1.3950 | 1.4000 | 1.3762 | 286,666 |
26 Sept 2023 | 1.4100 | 1.4150 | 1.4000 | 1.4050 | 1.3812 | 426,941 |
25 Sept 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4150 | 1.3910 | 371,943 |
22 Sept 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4050 | 1.3812 | 216,308 |
21 Sept 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4100 | 1.3861 | 503,009 |
20 Sept 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.3762 | 763,310 |
19 Sept 2023 | 1.4100 | 1.4200 | 1.4050 | 1.4200 | 1.3959 | 267,528 |
18 Sept 2023 | 1.4150 | 1.4200 | 1.4050 | 1.4200 | 1.3959 | 148,856 |
15 Sept 2023 | 1.4250 | 1.4250 | 1.4000 | 1.4150 | 1.3910 | 238,190 |
14 Sept 2023 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.3910 | 171,663 |
13 Sept 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.3959 | 142,857 |
12 Sept 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3959 | 159,082 |
11 Sept 2023 | 1.4100 | 1.4300 | 1.4050 | 1.4300 | 1.4057 | 245,142 |
08 Sept 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.3762 | 193,910 |
07 Sept 2023 | 1.4050 | 1.4100 | 1.3900 | 1.3900 | 1.3664 | 552,214 |
06 Sept 2023 | 1.4200 | 1.4250 | 1.4100 | 1.4100 | 1.3861 | 534,255 |
05 Sept 2023 | 1.4150 | 1.4250 | 1.4150 | 1.4200 | 1.3959 | 194,597 |
04 Sept 2023 | 1.4300 | 1.4350 | 1.4050 | 1.4100 | 1.3861 | 384,479 |
01 Sept 2023 | 1.4200 | 1.4300 | 1.4150 | 1.4250 | 1.4008 | 377,135 |
01 Sept 2023 | 0.012179 Dividend | |||||
31 Aug 2023 | 1.4250 | 1.4400 | 1.4250 | 1.4400 | 1.4036 | 160,400 |
30 Aug 2023 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.3938 | 279,795 |
29 Aug 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4200 | 1.3841 | 456,182 |
28 Aug 2023 | 1.4050 | 1.4250 | 1.4050 | 1.4200 | 1.3841 | 359,864 |
25 Aug 2023 | 1.4000 | 1.4050 | 1.3900 | 1.4050 | 1.3695 | 279,469 |
24 Aug 2023 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.3646 | 775,900 |
23 Aug 2023 | 1.4300 | 1.4300 | 1.3950 | 1.4000 | 1.3646 | 571,990 |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4300 | 1.3938 | 483,122 |
18 Aug 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3841 | 570,658 |
17 Aug 2023 | 1.4250 | 1.4300 | 1.4200 | 1.4200 | 1.3841 | 391,340 |
16 Aug 2023 | 1.4350 | 1.4350 | 1.4200 | 1.4250 | 1.3890 | 358,821 |
15 Aug 2023 | 1.4350 | 1.4350 | 1.4250 | 1.4250 | 1.3890 | 271,582 |
14 Aug 2023 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4036 | 168,176 |
11 Aug 2023 | 1.4300 | 1.4370 | 1.4200 | 1.4350 | 1.3987 | 467,267 |
10 Aug 2023 | 1.4300 | 1.4350 | 1.4200 | 1.4350 | 1.3987 | 347,598 |
09 Aug 2023 | 1.4300 | 1.4300 | 1.4150 | 1.4200 | 1.3841 | 312,490 |
08 Aug 2023 | 1.4050 | 1.4300 | 1.4050 | 1.4200 | 1.3841 | 444,524 |
07 Aug 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4050 | 1.3695 | 520,707 |
04 Aug 2023 | 1.4150 | 1.4200 | 1.4100 | 1.4200 | 1.3841 | 261,452 |
03 Aug 2023 | 1.4200 | 1.4250 | 1.4050 | 1.4250 | 1.3890 | 223,398 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | 0.012179 Dividend | |||||
31 July 2023 | - | - | - | - | - | - |
28 July 2023 | 1.4500 | 1.4500 | 1.4170 | 1.4200 | 1.3841 | 723,843 |
27 July 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |