Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.6350 | 1.6550 | 1.6200 | 1.6450 | 1.6450 | 264,384 |
24 Apr 2024 | 1.6550 | 1.6650 | 1.6200 | 1.6450 | 1.6450 | 453,075 |
23 Apr 2024 | 1.6200 | 1.6875 | 1.6200 | 1.6650 | 1.6650 | 338,992 |
22 Apr 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 314,550 |
19 Apr 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 188,626 |
18 Apr 2024 | 1.6700 | 1.6700 | 1.6350 | 1.6500 | 1.6500 | 303,868 |
17 Apr 2024 | 1.6750 | 1.6750 | 1.6400 | 1.6550 | 1.6550 | 463,536 |
16 Apr 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6450 | 1.6450 | 224,261 |
15 Apr 2024 | 1.7050 | 1.7050 | 1.6400 | 1.6550 | 1.6550 | 516,103 |
12 Apr 2024 | 1.7000 | 1.7350 | 1.7000 | 1.7050 | 1.7050 | 248,524 |
11 Apr 2024 | 1.7000 | 1.7300 | 1.6850 | 1.7250 | 1.7250 | 381,906 |
10 Apr 2024 | 1.7350 | 1.7450 | 1.7000 | 1.7000 | 1.7000 | 462,148 |
09 Apr 2024 | 1.7600 | 1.7625 | 1.7350 | 1.7450 | 1.7450 | 288,768 |
08 Apr 2024 | 1.7700 | 1.7950 | 1.7650 | 1.7650 | 1.7650 | 264,926 |
05 Apr 2024 | 1.7450 | 1.7700 | 1.7250 | 1.7550 | 1.7550 | 426,474 |
04 Apr 2024 | 1.7200 | 1.7750 | 1.6950 | 1.7550 | 1.7550 | 855,417 |
03 Apr 2024 | 1.7800 | 1.7800 | 1.6400 | 1.6800 | 1.6800 | 494,523 |
02 Apr 2024 | 1.7800 | 1.7900 | 1.7475 | 1.7700 | 1.7700 | 545,143 |
28 Mar 2024 | 1.7750 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 744,276 |
27 Mar 2024 | 1.7400 | 1.7600 | 1.7275 | 1.7600 | 1.7600 | 356,479 |
26 Mar 2024 | 1.7550 | 1.7675 | 1.7450 | 1.7600 | 1.7600 | 605,562 |
25 Mar 2024 | 1.7200 | 1.7650 | 1.7200 | 1.7650 | 1.7650 | 544,153 |
22 Mar 2024 | 1.8200 | 1.8200 | 1.7250 | 1.7350 | 1.7350 | 406,107 |
21 Mar 2024 | 1.7700 | 1.8075 | 1.7550 | 1.8000 | 1.8000 | 1,863,632 |
20 Mar 2024 | 1.7200 | 1.7550 | 1.7150 | 1.7550 | 1.7550 | 1,372,792 |
19 Mar 2024 | 1.7300 | 1.7650 | 1.6975 | 1.7050 | 1.7050 | 3,270,624 |
18 Mar 2024 | 1.7700 | 1.7850 | 1.7300 | 1.7300 | 1.7300 | 573,514 |
15 Mar 2024 | 1.7850 | 1.7850 | 1.7450 | 1.7500 | 1.7500 | 1,663,953 |
14 Mar 2024 | 1.8050 | 1.8100 | 1.7750 | 1.7750 | 1.7750 | 472,136 |
13 Mar 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 1,506,684 |
12 Mar 2024 | 1.7950 | 1.8000 | 1.7600 | 1.7950 | 1.7950 | 436,283 |
11 Mar 2024 | 1.8100 | 1.8250 | 1.7550 | 1.7750 | 1.7750 | 307,473 |
08 Mar 2024 | 1.8450 | 1.8600 | 1.8100 | 1.8150 | 1.8150 | 410,506 |
07 Mar 2024 | 1.8350 | 1.8400 | 1.8150 | 1.8400 | 1.8400 | 1,089,114 |
06 Mar 2024 | 1.7900 | 1.8200 | 1.7750 | 1.8200 | 1.8200 | 697,657 |
05 Mar 2024 | 1.7600 | 1.8025 | 1.7575 | 1.8000 | 1.8000 | 2,612,867 |
04 Mar 2024 | 1.8050 | 1.8200 | 1.7475 | 1.7650 | 1.7650 | 381,104 |
01 Mar 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 727,609 |
29 Feb 2024 | 1.8300 | 1.8675 | 1.8250 | 1.8450 | 1.8450 | 1,051,534 |
28 Feb 2024 | 1.8250 | 1.8450 | 1.7850 | 1.8350 | 1.8350 | 1,832,246 |
28 Feb 2024 | 0.035 Dividend | |||||
27 Feb 2024 | 1.8100 | 1.8450 | 1.7900 | 1.8450 | 1.8100 | 2,228,451 |
26 Feb 2024 | 1.8400 | 1.8400 | 1.7950 | 1.8100 | 1.7757 | 1,251,309 |
23 Feb 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.7659 | 2,515,801 |
22 Feb 2024 | 1.8100 | 1.8350 | 1.7750 | 1.7950 | 1.7609 | 2,441,193 |
21 Feb 2024 | 1.6850 | 1.8450 | 1.6850 | 1.8150 | 1.7806 | 2,259,831 |
20 Feb 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7000 | 1.6678 | 2,674,160 |
19 Feb 2024 | 1.5950 | 1.6900 | 1.5850 | 1.6500 | 1.6187 | 986,980 |
16 Feb 2024 | 1.6650 | 1.6875 | 1.6000 | 1.6000 | 1.5696 | 4,310,231 |
15 Feb 2024 | 1.6650 | 1.7000 | 1.6450 | 1.6650 | 1.6334 | 2,747,797 |
14 Feb 2024 | 1.7300 | 1.7300 | 1.6350 | 1.6500 | 1.6187 | 308,790 |
13 Feb 2024 | 1.7100 | 1.7200 | 1.6850 | 1.7200 | 1.6874 | 425,054 |
12 Feb 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6900 | 1.6579 | 741,382 |
09 Feb 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6089 | 215,755 |
08 Feb 2024 | 1.6150 | 1.6350 | 1.6150 | 1.6200 | 1.5893 | 197,903 |
07 Feb 2024 | 1.5750 | 1.6250 | 1.5750 | 1.6150 | 1.5844 | 2,170,563 |
06 Feb 2024 | 1.6000 | 1.6000 | 1.5850 | 1.6000 | 1.5696 | 288,784 |
05 Feb 2024 | 1.5950 | 1.6200 | 1.5750 | 1.5750 | 1.5451 | 174,089 |
02 Feb 2024 | 1.5900 | 1.6150 | 1.5850 | 1.5950 | 1.5647 | 325,727 |
01 Feb 2024 | 1.5950 | 1.6100 | 1.5600 | 1.5800 | 1.5500 | 592,705 |
31 Jan 2024 | 1.5900 | 1.6225 | 1.5900 | 1.6000 | 1.5696 | 885,576 |
30 Jan 2024 | 1.6100 | 1.6375 | 1.5900 | 1.6050 | 1.5746 | 1,012,240 |
29 Jan 2024 | 1.6000 | 1.6200 | 1.5800 | 1.5950 | 1.5647 | 907,065 |
25 Jan 2024 | 1.6200 | 1.6350 | 1.6000 | 1.6050 | 1.5746 | 261,061 |
24 Jan 2024 | 1.6000 | 1.6200 | 1.5700 | 1.6100 | 1.5795 | 845,872 |
23 Jan 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.5696 | 642,886 |
22 Jan 2024 | 1.6400 | 1.6450 | 1.6050 | 1.6250 | 1.5942 | 483,476 |
19 Jan 2024 | 1.6400 | 1.6400 | 1.6125 | 1.6400 | 1.6089 | 91,176 |
18 Jan 2024 | 1.6200 | 1.6250 | 1.6000 | 1.6200 | 1.5893 | 334,297 |
17 Jan 2024 | 1.6450 | 1.6450 | 1.6100 | 1.6200 | 1.5893 | 419,592 |
16 Jan 2024 | 1.6300 | 1.6450 | 1.6100 | 1.6300 | 1.5991 | 507,498 |
15 Jan 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6150 | 1.5844 | 38,445 |
12 Jan 2024 | 1.6250 | 1.6400 | 1.6150 | 1.6200 | 1.5893 | 351,161 |
11 Jan 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6400 | 1.6089 | 696,203 |
10 Jan 2024 | 1.6200 | 1.6200 | 1.5750 | 1.6100 | 1.5795 | 454,037 |
09 Jan 2024 | 1.6150 | 1.6200 | 1.6000 | 1.6150 | 1.5844 | 79,189 |
08 Jan 2024 | 1.5950 | 1.6050 | 1.5850 | 1.6000 | 1.5696 | 526,704 |
05 Jan 2024 | 1.6300 | 1.6300 | 1.5825 | 1.5900 | 1.5598 | 344,841 |
04 Jan 2024 | 1.5950 | 1.6350 | 1.5950 | 1.6350 | 1.6040 | 173,255 |
03 Jan 2024 | 1.6250 | 1.6250 | 1.5950 | 1.5950 | 1.5647 | 318,660 |
02 Jan 2024 | 1.6500 | 1.6625 | 1.6200 | 1.6450 | 1.6138 | 349,540 |
29 Dec 2023 | 1.6100 | 1.6550 | 1.6100 | 1.6550 | 1.6236 | 429,418 |
28 Dec 2023 | 1.6400 | 1.6600 | 1.6125 | 1.6300 | 1.5991 | 638,474 |
27 Dec 2023 | 1.6450 | 1.6650 | 1.6250 | 1.6500 | 1.6187 | 200,557 |
22 Dec 2023 | 1.6000 | 1.6450 | 1.6000 | 1.6450 | 1.6138 | 418,063 |
21 Dec 2023 | 1.6000 | 1.6150 | 1.5800 | 1.6100 | 1.5795 | 921,242 |
20 Dec 2023 | 1.5600 | 1.6250 | 1.5550 | 1.6100 | 1.5795 | 738,476 |
19 Dec 2023 | 1.5500 | 1.5950 | 1.5300 | 1.5600 | 1.5304 | 1,660,848 |
18 Dec 2023 | 1.5600 | 1.5800 | 1.5450 | 1.5500 | 1.5206 | 775,261 |
15 Dec 2023 | 1.5150 | 1.5700 | 1.5000 | 1.5600 | 1.5304 | 1,396,362 |
14 Dec 2023 | 1.5000 | 1.5350 | 1.5000 | 1.5300 | 1.5010 | 903,927 |
13 Dec 2023 | 1.4550 | 1.4750 | 1.4450 | 1.4700 | 1.4421 | 1,291,155 |
12 Dec 2023 | 1.4400 | 1.4700 | 1.4250 | 1.4600 | 1.4323 | 760,494 |
11 Dec 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4400 | 1.4127 | 788,580 |
08 Dec 2023 | 1.3850 | 1.4400 | 1.3850 | 1.4250 | 1.3980 | 682,563 |
07 Dec 2023 | 1.3800 | 1.4050 | 1.3675 | 1.3950 | 1.3685 | 820,423 |
06 Dec 2023 | 1.3800 | 1.4000 | 1.3650 | 1.3950 | 1.3685 | 621,976 |
05 Dec 2023 | 1.4000 | 1.4250 | 1.3850 | 1.3850 | 1.3587 | 948,392 |
04 Dec 2023 | 1.4250 | 1.4500 | 1.4200 | 1.4300 | 1.4029 | 251,700 |
01 Dec 2023 | 1.4325 | 1.4500 | 1.4200 | 1.4400 | 1.4127 | 342,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |