Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
13 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 108,000 |
12 Jun 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,200 |
11 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
10 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
07 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
06 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
05 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
04 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
03 Jun 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
03 Jun 2024 | 0.057 Dividend | |||||
31 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
30 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | 100 |
29 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | 100 |
28 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | 100 |
24 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | 100 |
23 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
22 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
21 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
20 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
17 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | - |
16 May 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1060 | 200 |
15 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
14 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
13 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
10 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
09 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
08 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
07 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | - |
06 May 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0699 | 100 |
03 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
02 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
01 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
30 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
29 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
26 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
25 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
24 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | 89,000 |
23 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
22 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
19 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
18 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
17 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | 260,000 |
16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
15 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | 100 |
12 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | - |
11 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.0936 | 100 |
10 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
09 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
08 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
05 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
04 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
03 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
02 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
01 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
28 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
27 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
26 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
25 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
22 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
21 Mar 2024 | 1.2125 | 1.2125 | 1.1300 | 1.1300 | 1.0746 | 1,000 |
20 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1079 | 43,500 |
19 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1174 | - |
18 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1174 | - |
15 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1174 | - |
14 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1174 | - |
13 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1174 | 500 |
12 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
11 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
08 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
07 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
06 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
05 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
04 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
01 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
29 Feb 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.1555 | - |
28 Feb 2024 | 1.2040 | 1.2150 | 1.2040 | 1.2150 | 1.1555 | 600 |
27 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2173 | - |
26 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2173 | 500 |
23 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | - |
22 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | - |
21 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | - |
20 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | - |
16 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | - |
15 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1222 | 200 |
14 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
13 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
12 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
09 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
08 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
07 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | 67,000 |
06 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
05 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
02 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
01 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
31 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | 100 |
25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0746 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |