Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 27, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 26, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 25, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 24, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
Jun 21, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 20, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 19, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jun 18, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1,900 |
Jun 14, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jun 13, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jun 12, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
Jun 11, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 10,100 |
Jun 10, 2024 | 1.7800 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 18,200 |
Jun 07, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
Jun 06, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 10,000 |
Jun 05, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
Jun 04, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 13,000 |
May 31, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 17,300 |
May 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
May 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
May 28, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
May 27, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
May 24, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
May 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
May 21, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
May 20, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 25,100 |
May 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
May 16, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
May 15, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
May 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 16,500 |
May 13, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 25,600 |
May 10, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
May 09, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
May 08, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,500 |
May 07, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
May 06, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
May 03, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
May 02, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 100 |
Apr 30, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 600 |
Apr 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 25, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 24, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 23, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 19, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 18, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 5,000 |
Apr 17, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 16, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 4,000 |
Apr 15, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 12, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Apr 09, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 10,000 |
Apr 08, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 8,900 |
Apr 05, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 2,200 |
Apr 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
Apr 03, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,500 |
Apr 02, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
Apr 01, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 11,100 |
Mar 29, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 48,400 |
Mar 27, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Mar 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 10,000 |
Mar 25, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Mar 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Mar 21, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 6,200 |
Mar 20, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,000 |
Mar 19, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 9,600 |
Mar 18, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,000 |
Mar 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 800 |
Mar 14, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 2,000 |
Mar 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 12, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
Mar 11, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 50,000 |
Mar 08, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,000 |
Mar 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,000 |
Mar 06, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
Mar 05, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 21,700 |
Mar 04, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 4,000 |
Mar 01, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,900 |
Feb 29, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
Feb 28, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
Feb 27, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Feb 26, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
Feb 23, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 20,200 |
Feb 23, 2024 | 0.021 Dividend | |||||
Feb 22, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7590 | 25,000 |
Feb 21, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6898 | 267,000 |
Feb 20, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7294 | 11,000 |
Feb 19, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7294 | 1,500 |
Feb 16, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7294 | 44,000 |
Feb 15, 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7096 | 4,000 |
Feb 14, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6997 | 3,000 |
Feb 13, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7195 | 27,000 |
Feb 09, 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7096 | 4,000 |
Feb 08, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | - |
Feb 07, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | 6,000 |
Feb 06, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6701 | - |
Feb 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6701 | - |
Feb 02, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6701 | 2,200 |
Jan 31, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6305 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |