Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 900 |
25 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
24 Apr 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 7,300 |
23 Apr 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 17,000 |
22 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 5,700 |
19 Apr 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 10,600 |
18 Apr 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 16,000 |
17 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
16 Apr 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 12,200 |
15 Apr 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 16,100 |
12 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 4,200 |
11 Apr 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 21,800 |
09 Apr 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 20,200 |
08 Apr 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 123,400 |
05 Apr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 48,200 |
04 Apr 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 106,300 |
03 Apr 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 13,400 |
02 Apr 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 34,300 |
01 Apr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 29,600 |
28 Mar 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 153,700 |
27 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 34,900 |
26 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 38,500 |
25 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 8,400 |
22 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 5,900 |
21 Mar 2024 | 1.4400 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 96,600 |
20 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 63,900 |
19 Mar 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 28,200 |
18 Mar 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 81,200 |
15 Mar 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 25,100 |
14 Mar 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 89,000 |
13 Mar 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 63,800 |
12 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 104,300 |
11 Mar 2024 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 50,600 |
08 Mar 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 49,300 |
07 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 107,900 |
06 Mar 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 22,100 |
05 Mar 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 4,400 |
04 Mar 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 6,700 |
01 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 21,300 |
29 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 4,700 |
28 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 3,700 |
27 Feb 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 30,000 |
26 Feb 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 14,100 |
23 Feb 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 25,200 |
22 Feb 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 17,500 |
21 Feb 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 48,400 |
20 Feb 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 56,300 |
19 Feb 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 73,400 |
16 Feb 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 64,000 |
15 Feb 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 29,700 |
14 Feb 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 18,900 |
13 Feb 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 18,400 |
09 Feb 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 57,200 |
08 Feb 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 85,500 |
07 Feb 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 26,200 |
06 Feb 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 50,900 |
05 Feb 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 124,300 |
05 Feb 2024 | 0.03 Dividend | |||||
02 Feb 2024 | 1.8000 | 1.8200 | 1.7700 | 1.8100 | 1.7800 | 38,000 |
01 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7407 | 44,500 |
31 Jan 2024 | 1.8900 | 1.8900 | 1.7500 | 1.7500 | 1.7210 | 158,300 |
30 Jan 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8900 | 1.8587 | 88,700 |
29 Jan 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0100 | 1.9767 | 25,500 |
26 Jan 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 1.9669 | 30,600 |
25 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9767 | 3,200 |
24 Jan 2024 | 1.9900 | 2.0200 | 1.9600 | 1.9900 | 1.9570 | 27,800 |
23 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9570 | 3,100 |
22 Jan 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9373 | 11,400 |
19 Jan 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9373 | 4,100 |
18 Jan 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9373 | 4,600 |
17 Jan 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9472 | 8,900 |
16 Jan 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9570 | 25,900 |
15 Jan 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9570 | 41,400 |
12 Jan 2024 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | 1.9964 | 20,100 |
11 Jan 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9700 | 1.9373 | 11,200 |
10 Jan 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9078 | 12,500 |
09 Jan 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.8882 | 12,800 |
08 Jan 2024 | 1.9100 | 1.9100 | 1.8500 | 1.9100 | 1.8783 | 50,600 |
05 Jan 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9100 | 1.8783 | 12,700 |
04 Jan 2024 | 1.9900 | 2.0100 | 1.9600 | 1.9600 | 1.9275 | 11,300 |
03 Jan 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | 1.9570 | 21,500 |
02 Jan 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9373 | 24,700 |
29 Dec 2023 | 1.8900 | 1.9300 | 1.8800 | 1.9300 | 1.8980 | 34,500 |
28 Dec 2023 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8488 | 28,700 |
27 Dec 2023 | 1.8800 | 1.9000 | 1.8700 | 1.8800 | 1.8488 | 7,400 |
26 Dec 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8587 | 48,300 |
22 Dec 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8292 | 42,100 |
21 Dec 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8600 | 1.8292 | 12,700 |
20 Dec 2023 | 1.8400 | 1.8600 | 1.8100 | 1.8200 | 1.7898 | 17,100 |
19 Dec 2023 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8095 | 8,400 |
18 Dec 2023 | 1.8900 | 1.8900 | 1.7900 | 1.8400 | 1.8095 | 73,800 |
15 Dec 2023 | 1.8300 | 1.8900 | 1.8000 | 1.8900 | 1.8587 | 14,900 |
14 Dec 2023 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.7997 | 2,200 |
13 Dec 2023 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7898 | 1,100 |
12 Dec 2023 | 1.7900 | 1.8300 | 1.7800 | 1.8300 | 1.7997 | 10,000 |
11 Dec 2023 | 1.8100 | 1.8200 | 1.7900 | 1.8000 | 1.7702 | 9,900 |
08 Dec 2023 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.7800 | 8,700 |
07 Dec 2023 | 1.7700 | 1.8100 | 1.7700 | 1.8000 | 1.7702 | 7,400 |
06 Dec 2023 | 1.7800 | 1.8100 | 1.7700 | 1.8100 | 1.7800 | 8,000 |
05 Dec 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7702 | 12,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |