Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 15, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 14, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 13, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 12, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 11, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
Mar 07, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 2,900 |
Mar 06, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 1,500 |
Mar 06, 2024 | 0.023 Dividend | |||||
Mar 05, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | 1.2170 | 3,500 |
Mar 04, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2366 | 3,000 |
Mar 01, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 29, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 28, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 27, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,000 |
Feb 26, 2024 | 1.1700 | 1.3100 | 1.1700 | 1.3100 | 1.2857 | 800 |
Feb 23, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3053 | 2,000 |
Feb 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 20, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1777 | 1,200 |
Feb 16, 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1777 | 1,100 |
Feb 15, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1581 | 4,400 |
Feb 14, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Feb 12, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,100 |
Feb 09, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 5,100 |
Feb 08, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | - |
Feb 07, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 200 |
Feb 06, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1090 | 2,000 |
Feb 05, 2024 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1385 | 8,400 |
Feb 02, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | 200 |
Feb 01, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | - |
Jan 31, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1189 | 2,200 |
Jan 30, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1385 | 11,900 |
Jan 29, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,000 |
Jan 26, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 100 |
Jan 25, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,400 |
Jan 24, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1090 | - |
Jan 23, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1090 | 2,600 |
Jan 22, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0992 | 700 |
Jan 19, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | 400 |
Jan 18, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0992 | - |
Jan 17, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.0992 | 1,900 |
Jan 16, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1385 | 300 |
Jan 12, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | - |
Jan 11, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 1,300 |
Jan 10, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 500 |
Jan 09, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1385 | 5,900 |
Jan 08, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1679 | 1,200 |
Jan 05, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Jan 04, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Jan 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Jan 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,000 |
Dec 29, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 2,100 |
Dec 28, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 800 |
Dec 27, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 1,700 |
Dec 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | - |
Dec 22, 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1679 | 4,900 |
Dec 21, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | 200 |
Dec 20, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1581 | 300 |
Dec 19, 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1581 | 1,500 |
Dec 18, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | 200 |
Dec 15, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1679 | 4,000 |
Dec 14, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1483 | 1,000 |
Dec 13, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1483 | 1,200 |
Dec 12, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 5,200 |
Dec 11, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 100 |
Dec 08, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Dec 07, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Dec 06, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 700 |
Dec 05, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1581 | 3,300 |
Dec 04, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.1876 | 34,600 |
Dec 01, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 100 |
Nov 30, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | 100 |
Nov 29, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | 4,700 |
Nov 28, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | 4,100 |
Nov 27, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1189 | - |
Nov 24, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1189 | 3,000 |
Nov 22, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | - |
Nov 21, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1679 | - |
Nov 20, 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1679 | 3,800 |
Nov 17, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Nov 16, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Nov 15, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | - |
Nov 14, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.1777 | 34,900 |
Nov 13, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1581 | 9,900 |
Nov 10, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1400 | 1.1189 | 2,100 |
Nov 09, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | - |
Nov 08, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | - |
Nov 07, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | - |
Nov 06, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | - |
Nov 03, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | - |
Nov 02, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1974 | 38,500 |
Nov 01, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1777 | 300 |
Oct 31, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1385 | 600 |
Oct 30, 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1483 | 12,200 |
Oct 27, 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1679 | 1,500 |
Oct 26, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1581 | - |
Oct 25, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1581 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |