Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 340,370 |
08 Dec 2023 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 340,370 |
07 Dec 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 56,297 |
06 Dec 2023 | 1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 380,986 |
05 Dec 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 359,113 |
04 Dec 2023 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 951,775 |
01 Dec 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8900 | 291,709 |
30 Nov 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 577,081 |
29 Nov 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 367,793 |
28 Nov 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 680,250 |
27 Nov 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 52,281 |
24 Nov 2023 | 1.7500 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 189,345 |
23 Nov 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 450,150 |
22 Nov 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 1,162,178 |
21 Nov 2023 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 2,358,766 |
20 Nov 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 2,148,711 |
17 Nov 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 1,472,938 |
16 Nov 2023 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 559,025 |
15 Nov 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8200 | 1.8200 | 1,422,346 |
14 Nov 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 410,817 |
13 Nov 2023 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 241,153 |
10 Nov 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 339,079 |
09 Nov 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 313,183 |
08 Nov 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 184,697 |
07 Nov 2023 | 1.9400 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 353,092 |
06 Nov 2023 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 452,262 |
03 Nov 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 108,677 |
02 Nov 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 2,375,307 |
01 Nov 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 1,114,607 |
31 Oct 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 319,929 |
30 Oct 2023 | 1.8900 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 174,237 |
27 Oct 2023 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 1,678,448 |
26 Oct 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 340,720 |
25 Oct 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 536,434 |
24 Oct 2023 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 2,391,950 |
20 Oct 2023 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 344,909 |
19 Oct 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 203,934 |
18 Oct 2023 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 1,223,558 |
17 Oct 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 1,655,431 |
16 Oct 2023 | 2.0100 | 2.0100 | 1.9300 | 1.9500 | 1.9500 | 2,921,455 |
13 Oct 2023 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 283,901 |
12 Oct 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 204,440 |
11 Oct 2023 | 1.9800 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 212,981 |
10 Oct 2023 | 1.9500 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 533,699 |
09 Oct 2023 | 1.9300 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 234,447 |
06 Oct 2023 | 1.9100 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 403,404 |
05 Oct 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 724,174 |
04 Oct 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 439,905 |
03 Oct 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 377,293 |
02 Oct 2023 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 322,424 |
29 Sept 2023 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 518,668 |
28 Sept 2023 | 1.9200 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 312,549 |
27 Sept 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 1,494,039 |
26 Sept 2023 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 502,059 |
25 Sept 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 330,056 |
22 Sept 2023 | 1.8700 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 432,006 |
21 Sept 2023 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 517,964 |
20 Sept 2023 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 695,375 |
19 Sept 2023 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 1,246,455 |
18 Sept 2023 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 95,086 |
15 Sept 2023 | 1.9500 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 897,851 |
14 Sept 2023 | 1.9500 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 1,206,384 |
13 Sept 2023 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 236,782 |
12 Sept 2023 | 1.9800 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 311,960 |
11 Sept 2023 | 2.0200 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 408,622 |
08 Sept 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 214,436 |
07 Sept 2023 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 823,834 |
06 Sept 2023 | 0.06 Dividend | |||||
06 Sept 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0300 | 1.9700 | 369,519 |
05 Sept 2023 | 2.1000 | 2.1500 | 2.0200 | 2.0200 | 1.9603 | 1,793,447 |
04 Sept 2023 | 2.1000 | 2.1000 | 1.9000 | 2.0200 | 1.9603 | 4,890,464 |
01 Sept 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3300 | 2.2611 | 389,416 |
31 Aug 2023 | 2.2600 | 2.3700 | 2.2600 | 2.3700 | 2.3000 | 927,946 |
30 Aug 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.1932 | 296,256 |
29 Aug 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2700 | 2.2029 | 352,141 |
28 Aug 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2126 | 155,836 |
25 Aug 2023 | 2.3000 | 2.3100 | 2.2600 | 2.2700 | 2.2029 | 218,953 |
24 Aug 2023 | 2.2500 | 2.3300 | 2.2400 | 2.3300 | 2.2611 | 538,466 |
23 Aug 2023 | 2.2500 | 2.3000 | 2.2200 | 2.2500 | 2.1835 | 209,655 |
22 Aug 2023 | 2.2200 | 2.2500 | 2.1800 | 2.2400 | 2.1738 | 446,708 |
21 Aug 2023 | 2.2700 | 2.2700 | 2.2200 | 2.2200 | 2.1544 | 255,301 |
18 Aug 2023 | 2.3100 | 2.3300 | 2.2600 | 2.2700 | 2.2029 | 187,821 |
17 Aug 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.2611 | 1,572,262 |
16 Aug 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.2708 | 602,877 |
15 Aug 2023 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.2417 | 383,001 |
14 Aug 2023 | 2.3000 | 2.3000 | 2.2400 | 2.2800 | 2.2126 | 377,025 |
11 Aug 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2800 | 2.2126 | 232,913 |
10 Aug 2023 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.1932 | 568,706 |
09 Aug 2023 | 2.3200 | 2.3200 | 2.2900 | 2.3200 | 2.2514 | 121,091 |
08 Aug 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3100 | 2.2417 | 543,165 |
07 Aug 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2320 | 280,979 |
04 Aug 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.2126 | 194,398 |
03 Aug 2023 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.1738 | 298,208 |
02 Aug 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.1738 | 257,859 |
01 Aug 2023 | 2.2400 | 2.2600 | 2.2200 | 2.2300 | 2.1641 | 301,595 |
31 July 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.1932 | 446,415 |
28 July 2023 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.1447 | 452,880 |
27 July 2023 | 2.2400 | 2.2600 | 2.2100 | 2.2200 | 2.1544 | 824,603 |
26 July 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.1738 | 354,601 |
25 July 2023 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.1932 | 488,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |