Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7740 | 1.8500 | 1.7740 | 1.8380 | 1.8380 | - |
02 May 2024 | 1.7900 | 1.8080 | 1.7600 | 1.7740 | 1.7740 | - |
30 Apr 2024 | 1.7940 | 1.7940 | 1.7660 | 1.7800 | 1.7800 | - |
29 Apr 2024 | 1.8600 | 1.8600 | 1.7980 | 1.7980 | 1.7980 | - |
26 Apr 2024 | 1.7860 | 1.8600 | 1.7860 | 1.8580 | 1.8580 | - |
25 Apr 2024 | 1.8700 | 1.8700 | 1.7680 | 1.7820 | 1.7820 | - |
25 Apr 2024 | 1.35 Dividend | |||||
24 Apr 2024 | 2.0800 | 2.0800 | 1.9060 | 1.9100 | 0.5600 | - |
23 Apr 2024 | 2.1200 | 2.1400 | 2.0500 | 2.0800 | 0.6098 | - |
22 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 0.6216 | - |
19 Apr 2024 | 2.0900 | 2.1100 | 2.0800 | 2.1100 | 0.6186 | - |
18 Apr 2024 | 2.0400 | 2.1000 | 2.0400 | 2.0900 | 0.6128 | - |
17 Apr 2024 | 2.0800 | 2.0800 | 2.0350 | 2.0400 | 0.5981 | - |
16 Apr 2024 | 2.1450 | 2.1450 | 2.0800 | 2.0800 | 0.6098 | - |
15 Apr 2024 | 2.1300 | 2.1450 | 2.1250 | 2.1450 | 0.6289 | - |
12 Apr 2024 | 2.1500 | 2.1850 | 2.1250 | 2.1250 | 0.6230 | - |
11 Apr 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1500 | 0.6304 | - |
10 Apr 2024 | 2.1500 | 2.2200 | 2.1500 | 2.1600 | 0.6333 | - |
09 Apr 2024 | 2.1700 | 2.1700 | 2.1450 | 2.1500 | 0.6304 | - |
08 Apr 2024 | 2.1750 | 2.1950 | 2.1700 | 2.1700 | 0.6362 | - |
05 Apr 2024 | 2.1850 | 2.1850 | 2.1550 | 2.1750 | 0.6377 | - |
04 Apr 2024 | 2.2450 | 2.2450 | 2.1800 | 2.1850 | 0.6406 | - |
03 Apr 2024 | 2.2450 | 2.2500 | 2.2000 | 2.2450 | 0.6582 | - |
02 Apr 2024 | 2.2400 | 2.2550 | 2.1650 | 2.2500 | 0.6597 | - |
28 Mar 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2450 | 0.6582 | - |
27 Mar 2024 | 2.1450 | 2.1950 | 2.1450 | 2.1850 | 0.6406 | - |
26 Mar 2024 | 2.1400 | 2.1500 | 2.1150 | 2.1450 | 0.6289 | - |
25 Mar 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1350 | 0.6260 | - |
22 Mar 2024 | 2.0600 | 2.1150 | 2.0600 | 2.0800 | 0.6098 | - |
21 Mar 2024 | 2.0250 | 2.0700 | 2.0250 | 2.0700 | 0.6069 | - |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0250 | 0.5937 | - |
19 Mar 2024 | 2.0300 | 2.0500 | 2.0250 | 2.0500 | 0.6010 | - |
18 Mar 2024 | 2.0800 | 2.0800 | 2.0250 | 2.0350 | 0.5966 | - |
15 Mar 2024 | 2.0900 | 2.0950 | 2.0650 | 2.0800 | 0.6098 | - |
14 Mar 2024 | 2.0900 | 2.1050 | 2.0900 | 2.0900 | 0.6128 | - |
13 Mar 2024 | 2.1500 | 2.1800 | 2.0850 | 2.1000 | 0.6157 | - |
12 Mar 2024 | 2.1300 | 2.1550 | 2.1250 | 2.1550 | 0.6318 | - |
11 Mar 2024 | 2.1200 | 2.1350 | 2.1200 | 2.1300 | 0.6245 | - |
08 Mar 2024 | 2.1200 | 2.1400 | 2.1150 | 2.1200 | 0.6216 | - |
07 Mar 2024 | 2.1100 | 2.1350 | 2.1000 | 2.1200 | 0.6216 | - |
06 Mar 2024 | 2.1150 | 2.1150 | 2.0850 | 2.1100 | 0.6186 | - |
05 Mar 2024 | 2.0950 | 2.1250 | 2.0750 | 2.1150 | 0.6201 | - |
04 Mar 2024 | 2.1000 | 2.1150 | 2.1000 | 2.1000 | 0.6157 | - |
01 Mar 2024 | 2.0900 | 2.1250 | 2.0700 | 2.1000 | 0.6157 | - |
29 Feb 2024 | 2.0900 | 2.0900 | 2.0350 | 2.0850 | 0.6113 | - |
28 Feb 2024 | 2.1300 | 2.1300 | 2.0550 | 2.0850 | 0.6113 | - |
27 Feb 2024 | 2.1200 | 2.1300 | 2.1050 | 2.1300 | 0.6245 | - |
26 Feb 2024 | 2.0900 | 2.1350 | 2.0900 | 2.1200 | 0.6216 | - |
23 Feb 2024 | 2.0750 | 2.0950 | 2.0600 | 2.0900 | 0.6128 | - |
22 Feb 2024 | 2.0450 | 2.0850 | 2.0400 | 2.0750 | 0.6084 | - |
21 Feb 2024 | 2.0150 | 2.0450 | 2.0150 | 2.0450 | 0.5996 | - |
20 Feb 2024 | 2.0300 | 2.0300 | 1.9920 | 2.0100 | 0.5893 | - |
19 Feb 2024 | 2.0200 | 2.0300 | 1.9920 | 2.0300 | 0.5952 | - |
16 Feb 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0150 | 0.5908 | - |
15 Feb 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | 0.5952 | - |
14 Feb 2024 | 2.0600 | 2.0750 | 2.0300 | 2.0600 | 0.6040 | - |
13 Feb 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0550 | 0.6025 | - |
12 Feb 2024 | 2.1400 | 2.1800 | 2.0700 | 2.0750 | 0.6084 | - |
09 Feb 2024 | 2.0400 | 2.1400 | 2.0150 | 2.1400 | 0.6274 | - |
08 Feb 2024 | 1.8520 | 2.0450 | 1.8520 | 2.0450 | 0.5996 | - |
07 Feb 2024 | 1.8540 | 1.8740 | 1.8260 | 1.8520 | 0.5430 | - |
06 Feb 2024 | 1.7360 | 1.8500 | 1.7260 | 1.8500 | 0.5424 | - |
05 Feb 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7340 | 0.5084 | - |
02 Feb 2024 | 1.7660 | 1.7740 | 1.7580 | 1.7600 | 0.5160 | - |
01 Feb 2024 | 1.7720 | 1.7720 | 1.7540 | 1.7660 | 0.5178 | - |
31 Jan 2024 | 1.7640 | 1.7760 | 1.7620 | 1.7740 | 0.5201 | - |
30 Jan 2024 | 1.7460 | 1.7640 | 1.7420 | 1.7640 | 0.5172 | - |
29 Jan 2024 | 1.7220 | 1.7440 | 1.7200 | 1.7440 | 0.5113 | - |
26 Jan 2024 | 1.7260 | 1.7260 | 1.7100 | 1.7200 | 0.5043 | - |
25 Jan 2024 | 1.7160 | 1.7300 | 1.7040 | 1.7260 | 0.5061 | - |
24 Jan 2024 | 1.6960 | 1.7220 | 1.6960 | 1.7160 | 0.5031 | - |
23 Jan 2024 | 1.7040 | 1.7160 | 1.6940 | 1.6940 | 0.4967 | - |
22 Jan 2024 | 1.7060 | 1.7220 | 1.6840 | 1.6980 | 0.4978 | - |
19 Jan 2024 | 1.7000 | 1.7260 | 1.7000 | 1.7060 | 0.5002 | - |
18 Jan 2024 | 1.7140 | 1.7200 | 1.7000 | 1.7000 | 0.4984 | - |
17 Jan 2024 | 1.7320 | 1.7460 | 1.7120 | 1.7140 | 0.5025 | - |
16 Jan 2024 | 1.7520 | 1.7600 | 1.7320 | 1.7340 | 0.5084 | - |
15 Jan 2024 | 1.7680 | 1.7740 | 1.7540 | 1.7540 | 0.5143 | - |
12 Jan 2024 | 1.7580 | 1.7740 | 1.7580 | 1.7680 | 0.5184 | - |
11 Jan 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7560 | 0.5148 | - |
10 Jan 2024 | 1.7620 | 1.7620 | 1.7460 | 1.7460 | 0.5119 | - |
09 Jan 2024 | 1.7580 | 1.7720 | 1.7520 | 1.7600 | 0.5160 | - |
08 Jan 2024 | 1.7360 | 1.7620 | 1.7360 | 1.7580 | 0.5154 | - |
05 Jan 2024 | 1.7380 | 1.7540 | 1.7340 | 1.7400 | 0.5102 | - |
04 Jan 2024 | 1.7440 | 1.7440 | 1.7300 | 1.7360 | 0.5090 | - |
03 Jan 2024 | 1.7660 | 1.7660 | 1.7320 | 1.7400 | 0.5102 | - |
02 Jan 2024 | 1.7700 | 1.7920 | 1.7640 | 1.7640 | 0.5172 | - |
29 Dec 2023 | 1.7540 | 1.7960 | 1.7540 | 1.7940 | 0.5260 | - |
28 Dec 2023 | 1.7600 | 1.7960 | 1.7540 | 1.7540 | 0.5143 | - |
27 Dec 2023 | 1.7760 | 1.8120 | 1.7600 | 1.7620 | 0.5166 | - |
22 Dec 2023 | 1.7660 | 1.7780 | 1.7560 | 1.7760 | 0.5207 | - |
21 Dec 2023 | 1.7500 | 1.7700 | 1.7420 | 1.7660 | 0.5178 | - |
20 Dec 2023 | 1.7600 | 1.7740 | 1.7480 | 1.7520 | 0.5137 | - |
19 Dec 2023 | 1.7200 | 1.7820 | 1.7200 | 1.7600 | 0.5160 | - |
18 Dec 2023 | 1.7440 | 1.7600 | 1.7160 | 1.7180 | 0.5037 | - |
15 Dec 2023 | 1.7000 | 1.7480 | 1.7000 | 1.7460 | 0.5119 | - |
14 Dec 2023 | 1.6980 | 1.7140 | 1.6820 | 1.7020 | 0.4990 | - |
13 Dec 2023 | 1.7220 | 1.7460 | 1.6820 | 1.6920 | 0.4961 | - |
12 Dec 2023 | 1.7020 | 1.7340 | 1.7020 | 1.7220 | 0.5049 | - |
11 Dec 2023 | 1.6460 | 1.7060 | 1.6460 | 1.7000 | 0.4984 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |