Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.5800 | 1.5800 | 1.3910 | 1.4600 | 1.4600 | 25,400 |
25 Apr 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4180 | 1.4180 | 159,100 |
24 Apr 2024 | 1.5500 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 33,900 |
23 Apr 2024 | 1.5300 | 1.5580 | 1.4800 | 1.5360 | 1.5360 | 21,600 |
22 Apr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 44,700 |
19 Apr 2024 | 1.4800 | 1.5000 | 1.3700 | 1.4450 | 1.4450 | 142,600 |
18 Apr 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
17 Apr 2024 | 1.4680 | 1.4950 | 1.4300 | 1.4400 | 1.4400 | 168,500 |
16 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 128,400 |
15 Apr 2024 | 1.4600 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 51,200 |
12 Apr 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4360 | 1.4360 | 88,700 |
11 Apr 2024 | 1.5300 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 36,600 |
10 Apr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 91,900 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 162,200 |
08 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5550 | 1.5550 | 42,900 |
05 Apr 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 537,300 |
04 Apr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 14,680,600 |
03 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 1,387,600 |
02 Apr 2024 | 1.6550 | 1.7000 | 1.6550 | 1.6900 | 1.6900 | 912,800 |
01 Apr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 86,400 |
28 Mar 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 159,400 |
27 Mar 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 21,300 |
26 Mar 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 142,500 |
25 Mar 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3550 | 1.3550 | 5,100 |
22 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,600 |
21 Mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 200 |
20 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 200 |
19 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 137,600 |
18 Mar 2024 | 1.3800 | 1.4000 | 1.3780 | 1.3900 | 1.3900 | 11,900 |
15 Mar 2024 | 1.4000 | 1.4000 | 1.3960 | 1.4000 | 1.4000 | 1,500 |
14 Mar 2024 | 1.4050 | 1.4200 | 1.3950 | 1.3950 | 1.3950 | 7,200 |
13 Mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,600 |
12 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,000 |
11 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 20,000 |
08 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
07 Mar 2024 | 1.4600 | 1.4700 | 1.4050 | 1.4700 | 1.4700 | 11,700 |
06 Mar 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 15,100 |
05 Mar 2024 | 1.4200 | 1.4650 | 1.3700 | 1.4650 | 1.4650 | 8,900 |
04 Mar 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 1,300 |
01 Mar 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 45,100 |
29 Feb 2024 | 1.4700 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 5,200 |
28 Feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 2,900 |
27 Feb 2024 | 1.3850 | 1.4300 | 1.3630 | 1.3950 | 1.3950 | 9,700 |
26 Feb 2024 | 1.3950 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 104,300 |
23 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,100 |
22 Feb 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4040 | 1.4040 | 34,200 |
21 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 77,300 |
20 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 3,300 |
16 Feb 2024 | 1.3450 | 1.3550 | 1.3230 | 1.3550 | 1.3550 | 24,400 |
15 Feb 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 4,200 |
14 Feb 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 88,800 |
13 Feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 23,100 |
12 Feb 2024 | 1.2980 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,800 |
09 Feb 2024 | 1.3000 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 37,300 |
08 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,200 |
07 Feb 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 7,800 |
06 Feb 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3650 | 1.3650 | 133,400 |
05 Feb 2024 | 1.3300 | 1.3900 | 1.3180 | 1.3900 | 1.3900 | 28,100 |
02 Feb 2024 | 1.3850 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 102,000 |
01 Feb 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 6,000 |
31 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 600 |
30 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 40,000 |
29 Jan 2024 | 1.5300 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 25,800 |
26 Jan 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 900 |
25 Jan 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 6,000 |
24 Jan 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 32,500 |
23 Jan 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 191,100 |
22 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 136,100 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 154,900 |
18 Jan 2024 | 1.3400 | 1.4000 | 1.3180 | 1.3180 | 1.3180 | 4,800 |
17 Jan 2024 | 1.3570 | 1.3570 | 1.3160 | 1.3200 | 1.3200 | 3,100 |
16 Jan 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
12 Jan 2024 | 1.4350 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 17,000 |
11 Jan 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,000 |
10 Jan 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 63,500 |
09 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 31,800 |
08 Jan 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5050 | 1.5050 | 30,200 |
05 Jan 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 8,100 |
04 Jan 2024 | 1.5900 | 1.6200 | 1.4700 | 1.5380 | 1.5380 | 113,600 |
03 Jan 2024 | 2.0000 | 2.1200 | 1.9980 | 2.1200 | 2.1200 | 12,400 |
02 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
28 Dec 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
27 Dec 2023 | 2.2000 | 2.2000 | 2.1250 | 2.1400 | 2.1400 | 17,300 |
26 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
22 Dec 2023 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 9,700 |
21 Dec 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 200 |
20 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 900 |
19 Dec 2023 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
18 Dec 2023 | 2.1250 | 2.1480 | 2.1250 | 2.1480 | 2.1480 | 1,700 |
15 Dec 2023 | 2.1550 | 2.1650 | 2.1550 | 2.1650 | 2.1650 | 2,300 |
14 Dec 2023 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | 3,600 |
13 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
12 Dec 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1050 | 2.1050 | 1,600 |
11 Dec 2023 | 2.1400 | 2.1500 | 2.1050 | 2.1200 | 2.1200 | 6,200 |
08 Dec 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 69,200 |
07 Dec 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2,300 |
07 Dec 2023 | 0.004 Dividend | |||||
06 Dec 2023 | 2.0700 | 2.1500 | 2.0500 | 2.0500 | 2.0460 | 77,800 |
05 Dec 2023 | 2.0900 | 2.1900 | 2.0600 | 2.0600 | 2.0560 | 14,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |