Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.4600 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 1,455,965 |
09 May 2024 | 1.6000 | 1.6550 | 1.4200 | 1.4550 | 1.4550 | 3,203,708 |
08 May 2024 | 1.9050 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 254,668 |
07 May 2024 | 1.8400 | 1.9250 | 1.8400 | 1.9100 | 1.9100 | 166,458 |
06 May 2024 | 1.7900 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 318,613 |
03 May 2024 | 1.8150 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 267,374 |
02 May 2024 | 1.8000 | 1.8550 | 1.7600 | 1.7700 | 1.7700 | 370,032 |
01 May 2024 | 1.8200 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 75,172 |
30 Apr 2024 | 1.8300 | 1.8550 | 1.8150 | 1.8450 | 1.8450 | 88,512 |
29 Apr 2024 | 1.8150 | 1.8750 | 1.8100 | 1.8400 | 1.8400 | 81,389 |
26 Apr 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 71,766 |
24 Apr 2024 | 1.8300 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 123,258 |
23 Apr 2024 | 1.7550 | 1.8300 | 1.7550 | 1.8150 | 1.8150 | 48,766 |
22 Apr 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 33,909 |
19 Apr 2024 | 1.7500 | 1.7950 | 1.7450 | 1.7550 | 1.7550 | 86,877 |
18 Apr 2024 | 1.7950 | 1.8200 | 1.7550 | 1.7700 | 1.7700 | 89,531 |
17 Apr 2024 | 1.7700 | 1.7850 | 1.7400 | 1.7600 | 1.7600 | 126,778 |
16 Apr 2024 | 1.8250 | 1.8300 | 1.7350 | 1.7550 | 1.7550 | 231,638 |
15 Apr 2024 | 1.9150 | 1.9150 | 1.8500 | 1.8500 | 1.8500 | 224,843 |
12 Apr 2024 | 1.9300 | 1.9350 | 1.8900 | 1.9250 | 1.9250 | 90,704 |
11 Apr 2024 | 1.9300 | 1.9450 | 1.8800 | 1.9300 | 1.9300 | 80,158 |
10 Apr 2024 | 1.9300 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 273,037 |
09 Apr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 154,561 |
08 Apr 2024 | 1.9200 | 1.9350 | 1.8900 | 1.9200 | 1.9200 | 309,084 |
05 Apr 2024 | 1.9200 | 1.9300 | 1.8625 | 1.9200 | 1.9200 | 216,661 |
04 Apr 2024 | 1.9550 | 1.9550 | 1.9050 | 1.9500 | 1.9500 | 75,066 |
03 Apr 2024 | 2.0100 | 2.0400 | 1.9200 | 1.9350 | 1.9350 | 238,697 |
02 Apr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 200,656 |
28 Mar 2024 | 2.0800 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 195,848 |
27 Mar 2024 | 2.0500 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 321,345 |
26 Mar 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 263,292 |
25 Mar 2024 | 2.0100 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 221,385 |
22 Mar 2024 | 2.0125 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 215,629 |
21 Mar 2024 | 2.0500 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 316,415 |
20 Mar 2024 | 2.0000 | 2.0500 | 1.9750 | 2.0500 | 2.0500 | 407,334 |
19 Mar 2024 | 1.8550 | 2.0700 | 1.8550 | 2.0700 | 2.0700 | 1,277,628 |
18 Mar 2024 | 1.7950 | 1.8350 | 1.7850 | 1.8100 | 1.8100 | 181,883 |
15 Mar 2024 | 1.7500 | 1.7900 | 1.6850 | 1.7700 | 1.7700 | 520,000 |
14 Mar 2024 | 1.8200 | 1.8650 | 1.7500 | 1.7600 | 1.7600 | 237,625 |
13 Mar 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 198,435 |
12 Mar 2024 | 1.6900 | 1.7650 | 1.6850 | 1.7300 | 1.7300 | 271,258 |
11 Mar 2024 | 1.6750 | 1.7250 | 1.6575 | 1.6650 | 1.6650 | 90,680 |
08 Mar 2024 | 1.6400 | 1.7400 | 1.6400 | 1.7250 | 1.7250 | 550,639 |
07 Mar 2024 | 1.6300 | 1.6700 | 1.6050 | 1.6600 | 1.6600 | 207,336 |
06 Mar 2024 | 1.5500 | 1.6250 | 1.5500 | 1.6000 | 1.6000 | 282,016 |
05 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5650 | 1.5650 | 93,949 |
04 Mar 2024 | 1.6400 | 1.6700 | 1.5850 | 1.6100 | 1.6100 | 126,772 |
04 Mar 2024 | 0.018 Dividend | |||||
01 Mar 2024 | 1.5600 | 1.6300 | 1.5500 | 1.6150 | 1.5970 | 3,614,661 |
29 Feb 2024 | 1.5550 | 1.5800 | 1.5100 | 1.5750 | 1.5574 | 266,819 |
28 Feb 2024 | 1.5500 | 1.5750 | 1.5200 | 1.5500 | 1.5327 | 282,904 |
27 Feb 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5426 | 188,758 |
26 Feb 2024 | 1.6200 | 1.6550 | 1.5900 | 1.5950 | 1.5772 | 177,618 |
23 Feb 2024 | 1.6200 | 1.6600 | 1.5900 | 1.5950 | 1.5772 | 1,268,728 |
22 Feb 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6019 | 241,217 |
21 Feb 2024 | 1.6800 | 1.7050 | 1.6000 | 1.6400 | 1.6217 | 342,234 |
20 Feb 2024 | 1.7500 | 1.7500 | 1.6150 | 1.6700 | 1.6514 | 659,407 |
19 Feb 2024 | 1.7900 | 1.8750 | 1.7900 | 1.8750 | 1.8541 | 247,237 |
16 Feb 2024 | 1.7600 | 1.8150 | 1.7600 | 1.8000 | 1.7799 | 118,925 |
15 Feb 2024 | 1.7200 | 1.8150 | 1.7200 | 1.8150 | 1.7948 | 226,759 |
14 Feb 2024 | 1.6450 | 1.7200 | 1.6350 | 1.7200 | 1.7008 | 235,026 |
13 Feb 2024 | 1.6500 | 1.7050 | 1.6350 | 1.6850 | 1.6662 | 222,569 |
12 Feb 2024 | 1.6900 | 1.7300 | 1.6550 | 1.6850 | 1.6662 | 155,359 |
09 Feb 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6850 | 1.6662 | 278,170 |
08 Feb 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5900 | 1.5723 | 178,396 |
07 Feb 2024 | 1.4900 | 1.6100 | 1.4900 | 1.6000 | 1.5822 | 234,906 |
06 Feb 2024 | 1.4400 | 1.5150 | 1.4400 | 1.4850 | 1.4684 | 372,717 |
05 Feb 2024 | 1.5200 | 1.5300 | 1.4450 | 1.4700 | 1.4536 | 259,364 |
02 Feb 2024 | 1.5450 | 1.5500 | 1.5150 | 1.5350 | 1.5179 | 194,121 |
01 Feb 2024 | 1.6100 | 1.6150 | 1.5200 | 1.5200 | 1.5031 | 309,028 |
31 Jan 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5900 | 1.5723 | 470,418 |
30 Jan 2024 | 1.6300 | 1.6550 | 1.6300 | 1.6500 | 1.6316 | 158,918 |
29 Jan 2024 | 1.7000 | 1.7000 | 1.6250 | 1.6250 | 1.6069 | 144,015 |
25 Jan 2024 | 1.6650 | 1.7050 | 1.6350 | 1.6550 | 1.6366 | 152,574 |
24 Jan 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6700 | 1.6514 | 451,783 |
23 Jan 2024 | 1.6950 | 1.8200 | 1.6950 | 1.7500 | 1.7305 | 379,786 |
22 Jan 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.6811 | 978,201 |
19 Jan 2024 | 1.8450 | 1.8900 | 1.8050 | 1.8200 | 1.7997 | 147,394 |
18 Jan 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8150 | 1.7948 | 90,531 |
17 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.7997 | 58,899 |
16 Jan 2024 | 1.8850 | 1.8850 | 1.8050 | 1.8500 | 1.8294 | 258,642 |
15 Jan 2024 | 1.8100 | 1.8550 | 1.8050 | 1.8550 | 1.8343 | 170,347 |
12 Jan 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8100 | 1.7898 | 81,159 |
11 Jan 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8195 | 106,956 |
10 Jan 2024 | 1.8350 | 1.8600 | 1.8300 | 1.8400 | 1.8195 | 74,738 |
09 Jan 2024 | 1.9000 | 1.9075 | 1.8150 | 1.8350 | 1.8145 | 257,763 |
08 Jan 2024 | 1.8900 | 1.9000 | 1.8400 | 1.9000 | 1.8788 | 60,940 |
05 Jan 2024 | 1.8900 | 1.9000 | 1.8550 | 1.8550 | 1.8343 | 43,880 |
04 Jan 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.8788 | 97,982 |
03 Jan 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8950 | 1.8739 | 59,653 |
02 Jan 2024 | 2.0000 | 2.0200 | 1.9250 | 1.9450 | 1.9233 | 136,589 |
29 Dec 2023 | 1.9050 | 2.0500 | 1.9050 | 2.0000 | 1.9777 | 227,249 |
28 Dec 2023 | 1.8750 | 1.9000 | 1.8700 | 1.9000 | 1.8788 | 80,164 |
27 Dec 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8650 | 1.8442 | 71,806 |
22 Dec 2023 | 1.8800 | 1.9050 | 1.8600 | 1.8750 | 1.8541 | 147,489 |
21 Dec 2023 | 1.9150 | 1.9150 | 1.7900 | 1.8800 | 1.8590 | 142,808 |
20 Dec 2023 | 1.9000 | 1.9100 | 1.8700 | 1.8950 | 1.8739 | 182,593 |
19 Dec 2023 | 1.9300 | 1.9300 | 1.8650 | 1.9000 | 1.8788 | 232,002 |
18 Dec 2023 | 1.8300 | 1.9400 | 1.8300 | 1.8800 | 1.8590 | 169,526 |
15 Dec 2023 | 1.7850 | 1.8300 | 1.7450 | 1.8300 | 1.8096 | 537,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |