Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
21 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
20 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
17 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
16 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
15 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
14 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
13 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
10 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
09 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
08 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
07 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
06 May 2024 | 1.8800 | 2.0200 | 1.8800 | 2.0000 | 2.0000 | 1,482 |
03 May 2024 | 1.9000 | 2.0200 | 1.9000 | 2.0200 | 2.0200 | 850 |
02 May 2024 | 1.8800 | 2.0200 | 1.8800 | 2.0200 | 2.0200 | 2,604 |
30 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
29 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
26 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
25 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
24 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
23 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
22 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
19 Apr 2024 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | - |
18 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
17 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
16 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
12 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
11 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
10 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
09 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
05 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
04 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
03 Apr 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 2,000 |
02 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
02 Apr 2024 | 0.72 Dividend | |||||
28 Mar 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | 1.1700 | - |
27 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1514 | - |
26 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.1452 | - |
25 Mar 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.1514 | 75 |
22 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1514 | - |
21 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.1576 | - |
20 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1205 | - |
19 Mar 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.1267 | - |
18 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1205 | - |
15 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.1514 | - |
14 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1452 | - |
13 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.1452 | - |
12 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1390 | - |
11 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1143 | - |
08 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0957 | - |
07 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0895 | - |
06 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0957 | - |
05 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0957 | - |
04 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1205 | - |
01 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1205 | - |
29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.1390 | - |
28 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.1329 | - |
27 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1143 | - |
26 Feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.1143 | - |
23 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1081 | - |
22 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1205 | - |
21 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.1267 | - |
20 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0895 | - |
19 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0771 | - |
16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0833 | - |
15 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0586 | - |
14 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
13 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
12 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
09 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
08 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0586 | - |
07 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
06 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.0462 | - |
05 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.0338 | - |
02 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.0214 | - |
01 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.0338 | - |
31 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.0152 | - |
30 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0586 | - |
29 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0895 | - |
26 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0895 | - |
25 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0833 | - |
24 Jan 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.0771 | - |
23 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.0152 | - |
22 Jan 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6100 | 0.9967 | 300 |
19 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.0524 | - |
18 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.0462 | - |
17 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.0462 | - |
16 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1081 | - |
15 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1081 | - |
12 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.1081 | - |
11 Jan 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0895 | - |
10 Jan 2024 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | 1.1452 | 266 |
09 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0771 | - |
08 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.0710 | - |
05 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0771 | - |
04 Jan 2024 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | 1.1576 | 2,259 |
03 Jan 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.0771 | - |
02 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0648 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |