Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3420 | 1.3420 | 13,163 |
01 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 36,400 |
30 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,900 |
29 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 16,300 |
26 Apr 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 30,700 |
25 Apr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 23,400 |
24 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 16,000 |
23 Apr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 71,400 |
22 Apr 2024 | 1.2100 | 1.2410 | 1.2100 | 1.2400 | 1.2400 | 75,300 |
19 Apr 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
18 Apr 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 56,000 |
17 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2930 | 1.2930 | 72,300 |
16 Apr 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 43,300 |
15 Apr 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 2,400 |
12 Apr 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
11 Apr 2024 | 1.4100 | 1.4100 | 1.4010 | 1.4010 | 1.4010 | 10,600 |
10 Apr 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 58,400 |
09 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 5,000 |
08 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 7,000 |
08 Apr 2024 | 0.007 Dividend | |||||
05 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5030 | - |
04 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5030 | 17,300 |
03 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5030 | 31,800 |
02 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5030 | 7,000 |
01 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5030 | 103,700 |
28 Mar 2024 | 1.4800 | 1.5700 | 1.4800 | 1.5700 | 1.5627 | 8,300 |
27 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3139 | 15,300 |
26 Mar 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3200 | 1.3139 | 51,900 |
25 Mar 2024 | 1.2700 | 1.3400 | 1.2600 | 1.3350 | 1.3288 | 240,600 |
22 Mar 2024 | 1.5400 | 1.5400 | 1.2320 | 1.3400 | 1.3338 | 146,700 |
21 Mar 2024 | 1.8460 | 1.8460 | 1.7990 | 1.8000 | 1.7917 | 24,300 |
20 Mar 2024 | 1.7500 | 1.7550 | 1.7500 | 1.7500 | 1.7419 | 6,300 |
19 Mar 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7419 | 14,000 |
18 Mar 2024 | 1.7190 | 1.7610 | 1.7190 | 1.7600 | 1.7518 | 22,200 |
15 Mar 2024 | 1.7900 | 1.8110 | 1.7690 | 1.7860 | 1.7777 | 47,900 |
14 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8414 | 68,200 |
13 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8414 | 9,300 |
12 Mar 2024 | 1.8700 | 1.8720 | 1.8650 | 1.8650 | 1.8564 | 29,000 |
11 Mar 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8175 | 25,400 |
08 Mar 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8700 | 1.8613 | 38,000 |
07 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7917 | - |
06 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7917 | 32,600 |
05 Mar 2024 | 1.8720 | 1.8720 | 1.8500 | 1.8600 | 1.8514 | 116,800 |
04 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8912 | 55,700 |
01 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0305 | 125,600 |
29 Feb 2024 | 2.0100 | 2.0500 | 2.0050 | 2.0500 | 2.0405 | 100,700 |
28 Feb 2024 | 2.0800 | 2.0800 | 2.0650 | 2.0650 | 2.0554 | 48,200 |
27 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0405 | 34,500 |
26 Feb 2024 | 1.9760 | 2.0300 | 1.9760 | 2.0300 | 2.0206 | 71,200 |
23 Feb 2024 | 1.9700 | 1.9700 | 1.9650 | 1.9650 | 1.9559 | 50,800 |
22 Feb 2024 | 1.9200 | 2.0200 | 1.9200 | 1.9800 | 1.9708 | 94,700 |
21 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9509 | 43,900 |
20 Feb 2024 | 1.9750 | 1.9750 | 1.9600 | 1.9600 | 1.9509 | 59,500 |
16 Feb 2024 | 2.0460 | 2.0600 | 2.0460 | 2.0500 | 2.0405 | 75,600 |
15 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0305 | 22,000 |
14 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0106 | 10,700 |
13 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0106 | 14,400 |
12 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0206 | 23,200 |
09 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0106 | 6,400 |
08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0106 | 25,100 |
07 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9887 | 17,400 |
06 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9887 | 4,700 |
05 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9887 | 24,500 |
02 Feb 2024 | 2.0000 | 2.0000 | 1.9980 | 1.9980 | 1.9887 | 26,300 |
01 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0106 | 70,300 |
31 Jan 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0803 | 5,500 |
30 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0604 | 30,700 |
29 Jan 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0803 | 37,600 |
26 Jan 2024 | 2.1040 | 2.1040 | 2.1000 | 2.1000 | 2.0903 | 29,000 |
25 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 16,200 |
24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 101,200 |
23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 39,800 |
22 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 16,200 |
19 Jan 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0903 | 8,800 |
18 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 9,700 |
17 Jan 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0903 | 23,800 |
16 Jan 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0415 | 20,400 |
12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0903 | 2,200 |
11 Jan 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0800 | 2.0704 | 58,200 |
10 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1102 | 12,500 |
09 Jan 2024 | 2.1500 | 2.1500 | 2.0960 | 2.1200 | 2.1102 | 17,200 |
08 Jan 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.1898 | 35,500 |
05 Jan 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1500 | 36,100 |
04 Jan 2024 | 2.1200 | 2.1650 | 2.1200 | 2.1650 | 2.1550 | 28,200 |
03 Jan 2024 | 2.2100 | 2.2100 | 2.1300 | 2.1300 | 2.1201 | 18,300 |
02 Jan 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1798 | 7,900 |
29 Dec 2023 | 2.2300 | 2.2900 | 2.2300 | 2.2870 | 2.2764 | 32,700 |
28 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1898 | 9,900 |
27 Dec 2023 | 2.1300 | 2.1550 | 2.1000 | 2.1550 | 2.1450 | 30,900 |
26 Dec 2023 | 2.1300 | 2.1350 | 2.1300 | 2.1350 | 2.1251 | 300 |
22 Dec 2023 | 2.1000 | 2.1000 | 2.0680 | 2.0900 | 2.0803 | 13,500 |
21 Dec 2023 | 2.0520 | 2.0560 | 2.0500 | 2.0500 | 2.0405 | 41,700 |
20 Dec 2023 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0256 | 19,500 |
19 Dec 2023 | 2.0100 | 2.0350 | 2.0100 | 2.0350 | 2.0256 | 45,200 |
18 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0405 | 12,400 |
15 Dec 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0405 | 29,500 |
14 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0405 | 20,600 |
14 Dec 2023 | 0.007 Dividend | |||||
13 Dec 2023 | 1.9700 | 2.0300 | 1.9570 | 2.0300 | 2.0136 | 6,500 |
12 Dec 2023 | 1.9860 | 1.9860 | 1.9250 | 1.9250 | 1.9095 | 35,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |