Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.5000 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 1,558,705 |
27 Mar 2024 | 1.5000 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 1,558,705 |
26 Mar 2024 | 1.5100 | 1.5100 | 1.4950 | 1.4950 | 1.4950 | 1,324,169 |
25 Mar 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 1,268,293 |
24 Mar 2024 | 1.5000 | 1.5100 | 1.4950 | 1.5000 | 1.5000 | 1,024,417 |
21 Mar 2024 | 1.4950 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 1,386,791 |
20 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | 2,310,962 |
19 Mar 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 1,196,976 |
18 Mar 2024 | 1.5050 | 1.5100 | 1.4970 | 1.5000 | 1.5000 | 1,716,995 |
17 Mar 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5050 | 1.5050 | 1,041,248 |
14 Mar 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.5050 | 806,108 |
13 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 1,309,837 |
12 Mar 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.5000 | 982,837 |
11 Mar 2024 | 1.5050 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 770,490 |
10 Mar 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 970,442 |
07 Mar 2024 | 1.5100 | 1.5150 | 1.5070 | 1.5075 | 1.5075 | 1,251,074 |
06 Mar 2024 | 1.5150 | 1.5150 | 1.5050 | 1.5050 | 1.5050 | 1,088,640 |
05 Mar 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5100 | 1.5100 | 1,364,261 |
04 Mar 2024 | 1.5100 | 1.5250 | 1.5050 | 1.5150 | 1.5150 | 1,962,068 |
03 Mar 2024 | 1.5100 | 1.5100 | 1.5020 | 1.5100 | 1.5100 | 2,141,948 |
29 Feb 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 2,038,655 |
29 Feb 2024 | 0.012179 Dividend | |||||
28 Feb 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5200 | 1.5078 | 1,308,954 |
27 Feb 2024 | 1.5100 | 1.5120 | 1.5000 | 1.5050 | 1.4929 | 978,267 |
26 Feb 2024 | 1.5100 | 1.5200 | 1.5050 | 1.5100 | 1.4979 | 1,729,243 |
25 Feb 2024 | 1.5050 | 1.5150 | 1.5050 | 1.5100 | 1.4979 | 1,146,219 |
22 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4880 | 1,098,239 |
21 Feb 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4880 | 1,640,669 |
20 Feb 2024 | 1.4950 | 1.5000 | 1.4900 | 1.5000 | 1.4880 | 1,730,804 |
19 Feb 2024 | 1.4900 | 1.4950 | 1.4900 | 1.4900 | 1.4781 | 1,422,908 |
18 Feb 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4781 | 1,673,062 |
15 Feb 2024 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4681 | 1,203,199 |
14 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4750 | 1.4632 | 2,008,521 |
13 Feb 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4750 | 1.4632 | 1,163,983 |
12 Feb 2024 | 1.4800 | 1.4950 | 1.4800 | 1.4900 | 1.4781 | 1,556,726 |
11 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4800 | 1.4681 | 3,058,303 |
08 Feb 2024 | 1.4950 | 1.5000 | 1.4900 | 1.4950 | 1.4830 | 1,476,899 |
07 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4781 | 1,035,023 |
06 Feb 2024 | 1.5050 | 1.5050 | 1.4900 | 1.4900 | 1.4781 | 1,567,635 |
05 Feb 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5050 | 1.4929 | 2,580,574 |
04 Feb 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5078 | 911,263 |
01 Feb 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5078 | 1,250,877 |
31 Jan 2024 | 1.5050 | 1.5150 | 1.5050 | 1.5150 | 1.5029 | 985,434 |
31 Jan 2024 | 0.012179 Dividend | |||||
30 Jan 2024 | 1.5050 | 1.5150 | 1.5050 | 1.5100 | 1.4858 | 1,079,261 |
29 Jan 2024 | 1.5000 | 1.5070 | 1.5000 | 1.5000 | 1.4760 | 620,375 |
28 Jan 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5000 | 1.4760 | 1,038,877 |
24 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.4760 | 544,055 |
23 Jan 2024 | 1.5000 | 1.5050 | 1.4970 | 1.5050 | 1.4809 | 710,873 |
22 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5000 | 1.4760 | 1,035,377 |
21 Jan 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4760 | 913,646 |
18 Jan 2024 | 1.5050 | 1.5050 | 1.5000 | 1.5000 | 1.4760 | 471,670 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5050 | 1.4809 | 481,785 |
15 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.4760 | 735,464 |
14 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.4760 | 368,960 |
11 Jan 2024 | 1.5000 | 1.5050 | 1.5000 | 1.5000 | 1.4760 | 575,243 |
10 Jan 2024 | 1.5000 | 1.5050 | 1.4950 | 1.4950 | 1.4711 | 610,399 |
09 Jan 2024 | 1.5050 | 1.5100 | 1.4950 | 1.4950 | 1.4711 | 526,280 |
08 Jan 2024 | 1.5000 | 1.5050 | 1.4950 | 1.5000 | 1.4760 | 251,695 |
07 Jan 2024 | 1.5000 | 1.5050 | 1.4950 | 1.4950 | 1.4711 | 234,356 |
04 Jan 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5050 | 1.4809 | 317,596 |
03 Jan 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.4760 | 225,046 |
02 Jan 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5050 | 1.4809 | 255,178 |
01 Jan 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5150 | 1.4907 | 303,216 |
01 Jan 2024 | 0.012179 Dividend | |||||
28 Dec 2023 | 1.5100 | 1.5200 | 1.5050 | 1.5200 | 1.4837 | 246,103 |
27 Dec 2023 | 1.4950 | 1.5100 | 1.4950 | 1.5100 | 1.4739 | 302,314 |
26 Dec 2023 | 1.4950 | 1.4950 | 1.4900 | 1.4900 | 1.4544 | 277,801 |
21 Dec 2023 | 1.4900 | 1.4900 | 1.4850 | 1.4900 | 1.4544 | 617,208 |
20 Dec 2023 | 1.4800 | 1.4950 | 1.4800 | 1.4800 | 1.4446 | 1,314,781 |
19 Dec 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4446 | 1,634,126 |
18 Dec 2023 | 1.4800 | 1.4820 | 1.4700 | 1.4750 | 1.4398 | 1,376,703 |
17 Dec 2023 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4446 | 609,757 |
14 Dec 2023 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4495 | 1,178,185 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.4750 | 1.4850 | 1.4750 | 1.4800 | 1.4446 | 1,406,214 |
11 Dec 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4349 | 951,863 |
10 Dec 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4446 | 530,747 |
07 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4349 | 661,439 |
06 Dec 2023 | 1.4600 | 1.4700 | 1.4550 | 1.4650 | 1.4300 | 762,675 |
05 Dec 2023 | 1.4650 | 1.4650 | 1.4550 | 1.4550 | 1.4202 | 485,616 |
04 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4251 | 1,023,243 |
03 Dec 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4349 | 625,314 |
30 Nov 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4251 | 680,713 |
30 Nov 2023 | 0.012179 Dividend | |||||
29 Nov 2023 | 1.4700 | 1.4720 | 1.4670 | 1.4700 | 1.4230 | 1,544,794 |
28 Nov 2023 | 1.4750 | 1.4800 | 1.4650 | 1.4650 | 1.4181 | 901,375 |
27 Nov 2023 | 1.4650 | 1.4700 | 1.4600 | 1.4650 | 1.4181 | 609,530 |
26 Nov 2023 | 1.4550 | 1.4700 | 1.4550 | 1.4600 | 1.4133 | 604,393 |
23 Nov 2023 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4036 | 178,595 |
22 Nov 2023 | 1.4400 | 1.4450 | 1.4400 | 1.4400 | 1.3939 | 359,737 |
21 Nov 2023 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.3891 | 482,254 |
20 Nov 2023 | 1.4500 | 1.4550 | 1.4400 | 1.4400 | 1.3939 | 1,116,615 |
19 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4036 | 423,601 |
16 Nov 2023 | 1.4500 | 1.4550 | 1.4500 | 1.4500 | 1.4036 | 268,724 |
15 Nov 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4550 | 1.4085 | 574,483 |
14 Nov 2023 | 1.4550 | 1.4600 | 1.4450 | 1.4500 | 1.4036 | 1,050,517 |
13 Nov 2023 | 1.4450 | 1.4500 | 1.4400 | 1.4400 | 1.3939 | 651,301 |
12 Nov 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.3939 | 382,819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |