Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 1.6200 | 1.6250 | 1.6125 | 1.6250 | 1.6250 | 1,257,150 |
04 Jul 2024 | 1.6240 | 1.6245 | 1.6185 | 1.6245 | 1.6245 | 312,357 |
03 Jul 2024 | 1.6215 | 1.6235 | 1.6185 | 1.6210 | 1.6210 | 704,872 |
02 Jul 2024 | 1.6210 | 1.6250 | 1.6180 | 1.6220 | 1.6220 | 1,450,110 |
01 Jul 2024 | 1.6200 | 1.6230 | 1.6135 | 1.6205 | 1.6205 | 1,302,622 |
28 Jun 2024 | 1.6160 | 1.6225 | 1.6130 | 1.6190 | 1.6190 | 1,271,809 |
27 Jun 2024 | 1.6150 | 1.6245 | 1.6110 | 1.6180 | 1.6180 | 1,017,541 |
26 Jun 2024 | 1.6180 | 1.6215 | 1.6160 | 1.6170 | 1.6170 | 1,256,380 |
25 Jun 2024 | 1.6105 | 1.6230 | 1.6105 | 1.6175 | 1.6175 | 1,822,182 |
24 Jun 2024 | 1.6190 | 1.6255 | 1.6175 | 1.6175 | 1.6175 | 2,106,546 |
21 Jun 2024 | 1.6230 | 1.6265 | 1.6190 | 1.6200 | 1.6200 | 2,086,920 |
20 Jun 2024 | 1.6180 | 1.6270 | 1.6180 | 1.6230 | 1.6230 | 1,731,629 |
19 Jun 2024 | 1.6250 | 1.6280 | 1.6185 | 1.6210 | 1.6210 | 1,962,919 |
18 Jun 2024 | 1.6220 | 1.6355 | 1.6215 | 1.6260 | 1.6260 | 1,629,098 |
17 Jun 2024 | 1.6210 | 1.6330 | 1.6210 | 1.6260 | 1.6260 | 960,526 |
14 Jun 2024 | 1.6300 | 1.6395 | 1.6195 | 1.6240 | 1.6240 | 2,217,811 |
13 Jun 2024 | 1.6320 | 1.6375 | 1.6245 | 1.6300 | 1.6300 | 2,293,826 |
12 Jun 2024 | 1.6230 | 1.6345 | 1.6230 | 1.6300 | 1.6300 | 975,721 |
11 Jun 2024 | 1.6330 | 1.6400 | 1.6210 | 1.6250 | 1.6250 | 1,878,072 |
10 Jun 2024 | 1.6350 | 1.6425 | 1.6240 | 1.6375 | 1.6375 | 1,316,441 |
07 Jun 2024 | 1.6295 | 1.6295 | 1.6160 | 1.6280 | 1.6280 | 1,739,210 |
06 Jun 2024 | 1.6255 | 1.6350 | 1.6150 | 1.6170 | 1.6170 | 1,989,833 |
05 Jun 2024 | 1.6250 | 1.6530 | 1.6250 | 1.6340 | 1.6340 | 2,092,897 |
04 Jun 2024 | 1.6140 | 1.6795 | 1.6060 | 1.6385 | 1.6385 | 5,768,755 |
03 Jun 2024 | 1.6200 | 1.6225 | 1.6105 | 1.6135 | 1.6135 | 1,939,866 |
31 May 2024 | 1.6185 | 1.6250 | 1.6105 | 1.6250 | 1.6250 | 1,827,211 |
30 May 2024 | 1.6100 | 1.6190 | 1.6100 | 1.6130 | 1.6130 | 1,367,996 |
29 May 2024 | 1.6120 | 1.6210 | 1.6100 | 1.6100 | 1.6100 | 2,540,208 |
28 May 2024 | 1.6130 | 1.6285 | 1.6130 | 1.6210 | 1.6210 | 1,100,507 |
27 May 2024 | 1.6105 | 1.6130 | 1.6075 | 1.6130 | 1.6130 | 1,217,324 |
24 May 2024 | 1.6100 | 1.6170 | 1.6080 | 1.6105 | 1.6105 | 2,996,901 |
23 May 2024 | 1.6125 | 1.6190 | 1.6100 | 1.6115 | 1.6115 | 2,561,023 |
22 May 2024 | 1.6250 | 1.6275 | 1.6150 | 1.6150 | 1.6150 | 2,808,745 |
21 May 2024 | 1.6400 | 1.6400 | 1.6150 | 1.6215 | 1.6215 | 2,619,961 |
20 May 2024 | 1.6250 | 1.6505 | 1.6200 | 1.6335 | 1.6335 | 5,454,923 |
20 May 2024 | 0.15 Dividend | |||||
17 May 2024 | 1.7650 | 1.7700 | 1.7600 | 1.7650 | 1.6150 | 2,942,331 |
16 May 2024 | 1.7650 | 1.7695 | 1.7600 | 1.7650 | 1.6150 | 2,793,325 |
15 May 2024 | 1.7700 | 1.7705 | 1.7650 | 1.7650 | 1.6150 | 2,362,093 |
14 May 2024 | 1.7700 | 1.7735 | 1.7670 | 1.7695 | 1.6191 | 1,289,057 |
13 May 2024 | 1.7690 | 1.7710 | 1.7660 | 1.7690 | 1.6187 | 1,122,881 |
10 May 2024 | 1.7740 | 1.7750 | 1.7655 | 1.7690 | 1.6187 | 969,154 |
09 May 2024 | 1.7740 | 1.7750 | 1.7650 | 1.7740 | 1.6232 | 1,141,617 |
08 May 2024 | 1.7700 | 1.7750 | 1.7580 | 1.7700 | 1.6196 | 3,033,063 |
07 May 2024 | 1.7750 | 1.7750 | 1.7650 | 1.7690 | 1.6187 | 1,464,453 |
06 May 2024 | 1.7700 | 1.7760 | 1.7660 | 1.7700 | 1.6196 | 1,432,418 |
03 May 2024 | 1.7705 | 1.7745 | 1.7680 | 1.7680 | 1.6177 | 1,205,690 |
02 May 2024 | 1.7700 | 1.7850 | 1.7690 | 1.7700 | 1.6196 | 1,201,643 |
30 Apr 2024 | 1.7745 | 1.7770 | 1.7650 | 1.7700 | 1.6196 | 1,309,286 |
29 Apr 2024 | 1.7750 | 1.7785 | 1.7675 | 1.7745 | 1.6237 | 837,983 |
26 Apr 2024 | 1.7755 | 1.7860 | 1.7700 | 1.7710 | 1.6205 | 998,338 |
25 Apr 2024 | 1.7750 | 1.7850 | 1.7675 | 1.7700 | 1.6196 | 1,155,782 |
24 Apr 2024 | 1.7755 | 1.7845 | 1.7720 | 1.7750 | 1.6242 | 1,651,738 |
23 Apr 2024 | 1.7800 | 1.7805 | 1.7655 | 1.7755 | 1.6246 | 1,032,164 |
22 Apr 2024 | 1.7700 | 1.7805 | 1.7660 | 1.7770 | 1.6260 | 557,227 |
19 Apr 2024 | 1.7710 | 1.7800 | 1.7615 | 1.7720 | 1.6214 | 2,168,897 |
18 Apr 2024 | 1.7825 | 1.7880 | 1.7705 | 1.7705 | 1.6200 | 2,224,560 |
17 Apr 2024 | 1.7715 | 1.8050 | 1.7715 | 1.7830 | 1.6315 | 849,386 |
16 Apr 2024 | 1.7735 | 1.7875 | 1.7620 | 1.7810 | 1.6296 | 1,125,663 |
15 Apr 2024 | 1.8000 | 1.8000 | 1.7875 | 1.7880 | 1.6360 | 1,709,247 |
12 Apr 2024 | 1.8000 | 1.8045 | 1.7900 | 1.7900 | 1.6379 | 1,682,128 |
11 Apr 2024 | 1.8050 | 1.8100 | 1.7970 | 1.8000 | 1.6470 | 1,284,243 |
10 Apr 2024 | 1.8050 | 1.8065 | 1.7850 | 1.8065 | 1.6530 | 1,973,387 |
09 Apr 2024 | 1.7975 | 1.8090 | 1.7935 | 1.8055 | 1.6521 | 953,051 |
08 Apr 2024 | 1.7860 | 1.8085 | 1.7835 | 1.8060 | 1.6525 | 4,489,065 |
05 Apr 2024 | 1.7790 | 1.7870 | 1.7745 | 1.7850 | 1.6333 | 1,186,134 |
04 Apr 2024 | 1.7755 | 1.7835 | 1.7755 | 1.7810 | 1.6296 | 671,754 |
03 Apr 2024 | 1.7750 | 1.7820 | 1.7725 | 1.7820 | 1.6306 | 720,793 |
02 Apr 2024 | 1.7750 | 1.7850 | 1.7725 | 1.7760 | 1.6251 | 1,743,497 |
28 Mar 2024 | 1.7700 | 1.7790 | 1.7700 | 1.7720 | 1.6214 | 1,605,229 |
27 Mar 2024 | 1.7800 | 1.7845 | 1.7665 | 1.7750 | 1.6242 | 2,380,985 |
26 Mar 2024 | 1.7700 | 1.7740 | 1.7620 | 1.7740 | 1.6232 | 1,980,278 |
25 Mar 2024 | 1.7700 | 1.7810 | 1.7620 | 1.7670 | 1.6168 | 1,496,570 |
22 Mar 2024 | 1.7745 | 1.7870 | 1.7655 | 1.7710 | 1.6205 | 2,435,698 |
21 Mar 2024 | 1.7850 | 1.7900 | 1.7745 | 1.7775 | 1.6264 | 2,703,957 |
20 Mar 2024 | 1.7755 | 1.7920 | 1.7735 | 1.7850 | 1.6333 | 1,845,049 |
19 Mar 2024 | 1.7860 | 1.7920 | 1.7755 | 1.7805 | 1.6292 | 1,664,555 |
18 Mar 2024 | 1.7610 | 1.7970 | 1.7560 | 1.7860 | 1.6342 | 5,222,981 |
15 Mar 2024 | 1.7575 | 1.7740 | 1.7555 | 1.7595 | 1.6100 | 4,532,581 |
14 Mar 2024 | 1.7535 | 1.7600 | 1.7500 | 1.7600 | 1.6104 | 2,560,134 |
13 Mar 2024 | 1.7510 | 1.7540 | 1.7500 | 1.7535 | 1.6045 | 1,424,622 |
12 Mar 2024 | 1.7515 | 1.7575 | 1.7505 | 1.7510 | 1.6022 | 932,244 |
11 Mar 2024 | 1.7505 | 1.7545 | 1.7500 | 1.7500 | 1.6013 | 1,307,070 |
08 Mar 2024 | 1.7505 | 1.7565 | 1.7465 | 1.7500 | 1.6013 | 2,974,271 |
07 Mar 2024 | 1.7505 | 1.7590 | 1.7500 | 1.7505 | 1.6017 | 2,093,535 |
06 Mar 2024 | 1.7500 | 1.7530 | 1.7470 | 1.7500 | 1.6013 | 1,983,434 |
05 Mar 2024 | 1.7470 | 1.7550 | 1.7400 | 1.7500 | 1.6013 | 6,899,185 |
04 Mar 2024 | 1.7510 | 1.7550 | 1.7410 | 1.7500 | 1.6013 | 4,990,915 |
01 Mar 2024 | 1.7490 | 1.7535 | 1.7310 | 1.7500 | 1.6013 | 8,081,666 |
29 Feb 2024 | 1.7510 | 1.7640 | 1.7480 | 1.7480 | 1.5994 | 10,008,375 |
28 Feb 2024 | 1.7270 | 1.7680 | 1.7240 | 1.7575 | 1.6081 | 11,497,360 |
27 Feb 2024 | 1.7265 | 1.7350 | 1.7260 | 1.7320 | 1.5848 | 5,452,984 |
26 Feb 2024 | 1.7225 | 1.7340 | 1.7220 | 1.7300 | 1.5830 | 4,155,356 |
23 Feb 2024 | 1.7180 | 1.7385 | 1.7170 | 1.7315 | 1.5843 | 7,585,712 |
22 Feb 2024 | 1.7335 | 1.7365 | 1.7100 | 1.7195 | 1.5734 | 13,351,119 |
21 Feb 2024 | 1.7270 | 1.7310 | 1.7200 | 1.7300 | 1.5830 | 10,267,620 |
20 Feb 2024 | 1.7300 | 1.7350 | 1.7225 | 1.7225 | 1.5761 | 8,489,130 |
19 Feb 2024 | 1.7300 | 1.7350 | 1.7245 | 1.7300 | 1.5830 | 4,930,332 |
16 Feb 2024 | 1.7450 | 1.7480 | 1.7205 | 1.7300 | 1.5830 | 9,889,929 |
15 Feb 2024 | 1.7215 | 1.7485 | 1.7205 | 1.7485 | 1.5999 | 11,249,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |