Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 500 |
May 07, 2024 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
May 06, 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
May 03, 2024 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | 1.6340 | - |
May 02, 2024 | 1.6300 | 1.6640 | 1.6300 | 1.6640 | 1.6640 | 500 |
Apr 30, 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
Apr 29, 2024 | 1.6950 | 1.7390 | 1.6950 | 1.7390 | 1.7390 | 500 |
Apr 26, 2024 | 1.6260 | 1.7000 | 1.6260 | 1.7000 | 1.7000 | 1,000 |
Apr 25, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
Apr 24, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
Apr 23, 2024 | 1.5910 | 1.5930 | 1.5860 | 1.5860 | 1.5860 | 4,000 |
Apr 22, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
Apr 19, 2024 | 1.6420 | 1.7110 | 1.6420 | 1.6500 | 1.6500 | 62,100 |
Apr 18, 2024 | 1.6670 | 1.6670 | 1.6600 | 1.6650 | 1.6650 | 70,000 |
Apr 17, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
Apr 16, 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
Apr 15, 2024 | 1.6620 | 1.7030 | 1.6600 | 1.7030 | 1.7030 | 1,900 |
Apr 12, 2024 | 1.6970 | 1.7480 | 1.6970 | 1.7480 | 1.7480 | 200 |
Apr 11, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
Apr 10, 2024 | 1.7030 | 1.7270 | 1.7030 | 1.7270 | 1.7270 | 1,800 |
Apr 09, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1,193 |
Apr 08, 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
Apr 05, 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
Apr 04, 2024 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | 1.6790 | - |
Apr 03, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
Apr 02, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
Mar 28, 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
Mar 27, 2024 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | - |
Mar 26, 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
Mar 25, 2024 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | - |
Mar 22, 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
Mar 21, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
Mar 20, 2024 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | 1.5155 | - |
Mar 19, 2024 | 1.4460 | 1.5200 | 1.4460 | 1.5200 | 1.5200 | 2,000 |
Mar 18, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 700 |
Mar 15, 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
Mar 14, 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
Mar 13, 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
Mar 12, 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
Mar 11, 2024 | 1.4000 | 1.4320 | 1.4000 | 1.4320 | 1.4320 | 720 |
Mar 08, 2024 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | - |
Mar 07, 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
Mar 07, 2024 | 0.025 Dividend | |||||
Mar 06, 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.3920 | - |
Mar 05, 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4126 | - |
Mar 04, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4401 | 1,000 |
Mar 01, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3753 | - |
Feb 29, 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4018 | - |
Feb 28, 2024 | 1.3910 | 1.4120 | 1.3910 | 1.4120 | 1.3871 | 1,725 |
Feb 27, 2024 | 1.5340 | 1.5340 | 1.3360 | 1.3625 | 1.3385 | 2,740 |
Feb 26, 2024 | 1.5435 | 1.5435 | 1.5435 | 1.5435 | 1.5163 | - |
Feb 23, 2024 | 1.5515 | 1.5515 | 1.5515 | 1.5515 | 1.5241 | - |
Feb 22, 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5050 | - |
Feb 21, 2024 | 1.5315 | 1.5315 | 1.5315 | 1.5315 | 1.5045 | - |
Feb 20, 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5487 | - |
Feb 19, 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5443 | - |
Feb 16, 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5428 | - |
Feb 15, 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5285 | - |
Feb 14, 2024 | 1.5015 | 1.5015 | 1.5015 | 1.5015 | 1.4750 | - |
Feb 13, 2024 | 1.5690 | 1.5945 | 1.5690 | 1.5945 | 1.5664 | 1,200 |
Feb 12, 2024 | 1.5605 | 1.5605 | 1.5605 | 1.5605 | 1.5330 | - |
Feb 09, 2024 | 1.5805 | 1.6060 | 1.5805 | 1.6060 | 1.5777 | 1,000 |
Feb 08, 2024 | 1.5915 | 1.5915 | 1.5915 | 1.5915 | 1.5634 | - |
Feb 07, 2024 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6563 | - |
Feb 06, 2024 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 1.6597 | - |
Feb 05, 2024 | 1.6585 | 1.6585 | 1.6585 | 1.6585 | 1.6292 | - |
Feb 02, 2024 | 1.7130 | 1.7130 | 1.7130 | 1.7130 | 1.6828 | - |
Feb 01, 2024 | 1.7195 | 1.7195 | 1.7195 | 1.7195 | 1.6892 | - |
Jan 31, 2024 | 1.7635 | 1.7955 | 1.7635 | 1.7955 | 1.7638 | 2,000 |
Jan 30, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7977 | 2,500 |
Jan 29, 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7569 | - |
Jan 26, 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7324 | - |
Jan 25, 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.6936 | - |
Jan 24, 2024 | 1.7215 | 1.7765 | 1.7215 | 1.7765 | 1.7452 | 300 |
Jan 23, 2024 | 1.7215 | 1.7710 | 1.7215 | 1.7710 | 1.7398 | 565 |
Jan 22, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.6759 | - |
Jan 19, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6641 | - |
Jan 18, 2024 | 1.6845 | 1.7285 | 1.6845 | 1.7285 | 1.6980 | 53 |
Jan 17, 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7088 | - |
Jan 16, 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7496 | - |
Jan 15, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.6887 | - |
Jan 12, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.6887 | - |
Jan 11, 2024 | 1.7185 | 1.7755 | 1.7185 | 1.7755 | 1.7442 | 2,060 |
Jan 10, 2024 | 1.6200 | 1.6930 | 1.6200 | 1.6930 | 1.6631 | 2,000 |
Jan 09, 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.5929 | - |
Jan 08, 2024 | 1.6590 | 1.6590 | 1.6590 | 1.6590 | 1.6297 | - |
Jan 05, 2024 | 1.6610 | 1.7150 | 1.6445 | 1.7150 | 1.6847 | 3,600 |
Jan 04, 2024 | 1.6755 | 1.6785 | 1.6755 | 1.6785 | 1.6489 | 20 |
Jan 03, 2024 | 1.6995 | 1.7100 | 1.6995 | 1.7100 | 1.6798 | 585 |
Jan 02, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6464 | - |
Dec 29, 2023 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6661 | - |
Dec 28, 2023 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.6823 | - |
Dec 27, 2023 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.6833 | - |
Dec 22, 2023 | 1.7075 | 1.7075 | 1.7075 | 1.7075 | 1.6774 | - |
Dec 21, 2023 | 1.7135 | 1.7135 | 1.7135 | 1.7135 | 1.6833 | - |
Dec 20, 2023 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6749 | - |
Dec 19, 2023 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | 1.6626 | - |
Dec 18, 2023 | 1.6485 | 1.6485 | 1.6485 | 1.6485 | 1.6194 | - |
Dec 15, 2023 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6170 | - |
Dec 14, 2023 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6042 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |