Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
13 Jun 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
12 Jun 2024 | 1.7490 | 1.7490 | 1.7430 | 1.7430 | 1.7430 | 12,499 |
11 Jun 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
10 Jun 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
07 Jun 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
06 Jun 2024 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | - |
05 Jun 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
04 Jun 2024 | 1.6760 | 1.7275 | 1.6760 | 1.7275 | 1.7275 | 119 |
03 Jun 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
31 May 2024 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | - |
30 May 2024 | 1.6795 | 1.7180 | 1.6795 | 1.7180 | 1.7180 | 500 |
29 May 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
28 May 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
27 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,000 |
24 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
23 May 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
22 May 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | - |
21 May 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
20 May 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
17 May 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
16 May 2024 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | 1.6575 | - |
15 May 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
14 May 2024 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | - |
13 May 2024 | 1.6300 | 1.6635 | 1.6300 | 1.6635 | 1.6635 | 365 |
10 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
09 May 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
08 May 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | - |
07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
06 May 2024 | 1.6245 | 1.6680 | 1.6245 | 1.6680 | 1.6680 | 2,235 |
03 May 2024 | 1.6205 | 1.6570 | 1.6205 | 1.6570 | 1.6570 | 250 |
02 May 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
30 Apr 2024 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | - |
29 Apr 2024 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | 1.5925 | - |
26 Apr 2024 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | 1.6535 | - |
25 Apr 2024 | 1.6415 | 1.6750 | 1.6415 | 1.6695 | 1.6695 | 1,214 |
24 Apr 2024 | 1.6290 | 1.6745 | 1.6290 | 1.6745 | 1.6745 | 885 |
23 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
22 Apr 2024 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | - |
19 Apr 2024 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | 1.5955 | - |
18 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
17 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
16 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
15 Apr 2024 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | 1.6025 | - |
12 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
11 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
10 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
09 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 5,000 |
08 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,400 |
05 Apr 2024 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | - |
04 Apr 2024 | 1.6600 | 1.6685 | 1.6600 | 1.6685 | 1.6685 | 1,300 |
03 Apr 2024 | 1.6645 | 1.6890 | 1.6645 | 1.6890 | 1.6890 | 2,000 |
02 Apr 2024 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 600 |
28 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
26 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
21 Mar 2024 | 1.7100 | 1.7100 | 1.7050 | 1.7050 | 1.7050 | 1,000 |
20 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 1,500 |
19 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
18 Mar 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
15 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
14 Mar 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
13 Mar 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 5,000 |
12 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
11 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
08 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 5,000 |
07 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
06 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
05 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
04 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
01 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
29 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 5,000 |
28 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
27 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
26 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
23 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
22 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
21 Feb 2024 | 1.6050 | 1.6100 | 1.6050 | 1.6100 | 1.6100 | 500 |
20 Feb 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 40,000 |
19 Feb 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 1,002 |
16 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
15 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
13 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
12 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
09 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
08 Feb 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
07 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
06 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
05 Feb 2024 | 1.6150 | 1.6650 | 1.6150 | 1.6650 | 1.6650 | 2,819 |
02 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
01 Feb 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
31 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
30 Jan 2024 | 1.6500 | 1.6550 | 1.6500 | 1.6550 | 1.6550 | 200 |
29 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
26 Jan 2024 | 1.6300 | 1.6650 | 1.6300 | 1.6650 | 1.6650 | 5,000 |
25 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
24 Jan 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |