Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,447 |
Apr 24, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Apr 23, 2024 | 1.2600 | 1.2600 | 1.2550 | 1.2550 | 1.2550 | 8,500 |
Apr 22, 2024 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2600 | 4,126 |
Apr 19, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 41,183 |
Apr 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Apr 17, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 7,500 |
Apr 16, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Apr 15, 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 10,576 |
Apr 12, 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 11,325 |
Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 23,585 |
Apr 10, 2024 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 9,313 |
Apr 09, 2024 | 1.2650 | 1.2800 | 1.2650 | 1.2800 | 1.2800 | 19,660 |
Apr 08, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 2,000 |
Apr 05, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Apr 04, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 17,812 |
Apr 03, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
Apr 02, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
Mar 28, 2024 | 1.2550 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | 14,039 |
Mar 27, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Mar 26, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 78 |
Mar 25, 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
Mar 22, 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 759 |
Mar 21, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Mar 20, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 9,276 |
Mar 19, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
Mar 18, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 10,619 |
Mar 15, 2024 | 1.2800 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | 3,339 |
Mar 14, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 28,000 |
Mar 13, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 18,150 |
Mar 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Mar 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2 |
Mar 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,200 |
Mar 07, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
Mar 06, 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | 10,315 |
Mar 05, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 139,172 |
Mar 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 24,080 |
Mar 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,984 |
Feb 29, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,899 |
Feb 28, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
Feb 28, 2024 | 0.023 Dividend | |||||
Feb 27, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2420 | 4,731 |
Feb 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | - |
Feb 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2273 | 1,600 |
Feb 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
Feb 21, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2665 | - |
Feb 20, 2024 | 1.2750 | 1.2900 | 1.2600 | 1.2900 | 1.2665 | 23,953 |
Feb 19, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2175 | - |
Feb 16, 2024 | 1.2350 | 1.2400 | 1.2350 | 1.2400 | 1.2175 | 29,439 |
Feb 15, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
Feb 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
Feb 13, 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 10,751 |
Feb 12, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1880 | 25,000 |
Feb 09, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Feb 08, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Feb 07, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Feb 06, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Feb 05, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | 20,407 |
Feb 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
Feb 01, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
Jan 31, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
Jan 30, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
Jan 29, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1782 | - |
Jan 25, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1782 | 36,296 |
Jan 24, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2027 | 760 |
Jan 23, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 22, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 19, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 18, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 17, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 16, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 15, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 12, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1880 | - |
Jan 11, 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.1880 | 16,200 |
Jan 10, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1585 | - |
Jan 09, 2024 | 1.1850 | 1.1850 | 1.1800 | 1.1800 | 1.1585 | 19,409 |
Jan 08, 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.1782 | 61,563 |
Jan 05, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 17,200 |
Jan 04, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | - |
Jan 03, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 20,020 |
Jan 02, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1684 | 21,740 |
Dec 29, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
Dec 28, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
Dec 27, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
Dec 22, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
Dec 21, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0996 | - |
Dec 20, 2023 | 1.1850 | 1.1850 | 1.1200 | 1.1200 | 1.0996 | 23,824 |
Dec 19, 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1487 | 34,576 |
Dec 18, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
Dec 15, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
Dec 14, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0898 | - |
Dec 13, 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0898 | 21,218 |
Dec 12, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | - |
Dec 11, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1291 | 527 |
Dec 08, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
Dec 07, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
Dec 06, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
Dec 05, 2023 | 1.1050 | 1.1050 | 1.1000 | 1.1000 | 1.0800 | 15,600 |
Dec 04, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
Dec 01, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0800 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |