Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 14,500 |
30 Apr 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 9,500 |
29 Apr 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 45,800 |
26 Apr 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 218,400 |
25 Apr 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 3,100 |
24 Apr 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 53,400 |
23 Apr 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 110,000 |
22 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 65,300 |
19 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 60,600 |
18 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 200 |
17 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 18,600 |
16 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 900 |
15 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 77,200 |
12 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 42,800 |
11 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,700 |
09 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 39,300 |
08 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 27,300 |
05 Apr 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 8,000 |
04 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 700 |
03 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 80,900 |
02 Apr 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 29,400 |
01 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,500 |
28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,000 |
27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 27,100 |
26 Mar 2024 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 210,900 |
26 Mar 2024 | 0.055 Dividend | |||||
25 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6650 | 25,000 |
22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 37,100 |
21 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 16,700 |
20 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6553 | 106,900 |
19 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.6747 | 42,300 |
18 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 2,400 |
15 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 17,000 |
14 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 6,000 |
13 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 2,000 |
12 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 3,800 |
11 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 39,900 |
08 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 10,900 |
07 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 3,500 |
06 Mar 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6650 | 14,000 |
05 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6553 | 39,700 |
04 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 9,600 |
01 Mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.6747 | 6,600 |
29 Feb 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7134 | 188,500 |
28 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.6940 | 25,300 |
27 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.6844 | 12,600 |
26 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 6,800 |
23 Feb 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.6747 | 20,000 |
22 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 400 |
21 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 5,300 |
20 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6747 | 600 |
19 Feb 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7400 | 1.6844 | 27,500 |
16 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6844 | 56,300 |
15 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 15,300 |
14 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 20,000 |
13 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6844 | 119,500 |
09 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 400 |
08 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 16,000 |
07 Feb 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6747 | 10,200 |
06 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6940 | 400 |
05 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 26,200 |
02 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.6650 | 51,500 |
01 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 100 |
31 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6747 | 200 |
30 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6650 | 35,000 |
29 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | 1.6940 | 32,000 |
26 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6747 | 21,900 |
25 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6456 | 1,000 |
24 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6553 | 11,100 |
23 Jan 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.6456 | 7,200 |
22 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 25,200 |
19 Jan 2024 | 1.7100 | 1.7100 | 1.6900 | 1.7100 | 1.6553 | 77,000 |
18 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 29,800 |
17 Jan 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6650 | 29,000 |
16 Jan 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.6553 | 18,700 |
15 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6844 | 1,700 |
12 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 18,700 |
11 Jan 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.6844 | 9,100 |
10 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6844 | 28,800 |
09 Jan 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.6844 | 76,400 |
08 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6650 | 96,100 |
05 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 5,800 |
04 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 24,000 |
03 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 16,000 |
02 Jan 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 38,200 |
29 Dec 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6747 | 77,600 |
28 Dec 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6553 | 30,000 |
27 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 10,000 |
26 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6650 | 31,100 |
22 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 11,700 |
21 Dec 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6553 | 54,300 |
20 Dec 2023 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6553 | 23,200 |
19 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6456 | 9,500 |
18 Dec 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6553 | 95,400 |
15 Dec 2023 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6456 | 65,200 |
14 Dec 2023 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6360 | 303,100 |
13 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6360 | 46,200 |
12 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6360 | 22,200 |
11 Dec 2023 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6263 | 7,000 |
08 Dec 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6263 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |