Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
25 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
24 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
23 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
22 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
19 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
18 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
18 Apr 2024 | 0.089506 Dividend | |||||
17 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
16 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
15 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
12 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
11 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
10 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
09 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
08 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
05 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
04 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
03 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
02 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
01 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
28 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
27 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
26 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
25 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
22 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
21 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
20 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
19 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
18 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
15 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
14 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
13 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
12 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
11 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | 277 |
08 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
07 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
06 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
05 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
04 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
01 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
29 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | - |
28 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.1945 | 1,293 |
27 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
26 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
23 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | - |
22 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2505 | 178 |
21 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
20 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
16 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
15 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
14 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
13 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
12 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
09 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
08 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
07 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
06 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
05 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
02 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
01 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | - |
31 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2038 | 504 |
30 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
29 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
26 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
25 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
24 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
23 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
22 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
19 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
18 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | - |
17 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.1852 | 532 |
16 Jan 2024 | 0.9931 | 1.2700 | 0.9931 | 1.2000 | 1.1198 | 2,599 |
12 Jan 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4900 | 1.3905 | 5,186 |
11 Jan 2024 | 1.4200 | 1.6300 | 1.1900 | 1.3200 | 1.2318 | 22,918 |
10 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0452 | - |
09 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0452 | - |
08 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0452 | 223 |
05 Jan 2024 | 1.5900 | 1.6400 | 1.0200 | 1.0700 | 0.9985 | 7,900 |
04 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4185 | - |
03 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4185 | - |
02 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4185 | 1,925 |
29 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
28 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
27 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
26 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
22 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
21 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | - |
20 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2318 | 115 |
19 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2785 | - |
18 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2785 | 217 |
15 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
14 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
13 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
12 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
11 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
08 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
07 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
06 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
05 Dec 2023 | 0.9294 | 0.9294 | 0.9294 | 0.9294 | 0.8673 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |