Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.2100 | 2.2340 | 2.1800 | 2.2280 | 2.2280 | 55,516 |
23 May 2024 | 2.2420 | 2.2560 | 2.2120 | 2.2180 | 2.2180 | 37,011 |
22 May 2024 | 2.2740 | 2.2940 | 2.2400 | 2.2440 | 2.2440 | 39,375 |
22 May 2024 | 0.0729 Dividend | |||||
21 May 2024 | 2.3740 | 2.3760 | 2.3360 | 2.3477 | 2.2748 | 45,824 |
20 May 2024 | 2.3600 | 2.3620 | 2.3360 | 2.3560 | 2.2828 | 10,679 |
17 May 2024 | 2.3510 | 2.3520 | 2.3420 | 2.3473 | 2.2744 | 37,464 |
16 May 2024 | 2.3510 | 2.3500 | 2.3100 | 2.3320 | 2.2596 | 8,737 |
15 May 2024 | 2.3200 | 2.3500 | 2.3120 | 2.3360 | 2.2635 | 3,223 |
14 May 2024 | 2.3300 | 2.3200 | 2.3040 | 2.3118 | 2.2400 | 12,471 |
13 May 2024 | 2.3140 | 2.3200 | 2.2000 | 2.3160 | 2.2441 | 362,229 |
10 May 2024 | 2.3200 | 2.3500 | 2.3040 | 2.3087 | 2.2370 | 9,895 |
09 May 2024 | 2.3200 | 2.3140 | 2.2900 | 2.2998 | 2.2284 | 13,208 |
08 May 2024 | 2.3060 | 2.3460 | 2.2940 | 2.3088 | 2.2371 | 298,164 |
07 May 2024 | 2.3100 | 2.3320 | 2.2220 | 2.2980 | 2.2266 | 13,834 |
03 May 2024 | 2.2800 | 2.2700 | 2.2460 | 2.2660 | 2.1956 | 35,508 |
02 May 2024 | 2.2880 | 2.3600 | 2.2540 | 2.2680 | 2.1976 | 33,525 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.2960 | 2.2840 | 2.2540 | 2.2616 | 2.1914 | 194,719 |
29 Apr 2024 | 2.2840 | 2.3620 | 2.2640 | 2.2710 | 2.2004 | 46,831 |
26 Apr 2024 | 2.2960 | 2.3000 | 2.2580 | 2.3000 | 2.2286 | 519,210 |
25 Apr 2024 | 2.2600 | 2.3080 | 2.2640 | 2.2715 | 2.2010 | 316,358 |
24 Apr 2024 | 2.3040 | 2.2900 | 2.2680 | 2.2840 | 2.2131 | 267,903 |
23 Apr 2024 | 2.2760 | 2.2820 | 2.2180 | 2.2760 | 2.2053 | 548,818 |
22 Apr 2024 | 2.2510 | 2.2620 | 2.2440 | 2.2500 | 2.1801 | 1,962,751 |
19 Apr 2024 | 2.2400 | 2.2420 | 2.2000 | 2.2222 | 2.1532 | 276,308 |
18 Apr 2024 | 2.2140 | 2.2284 | 2.2000 | 2.2040 | 2.1356 | 227,132 |
17 Apr 2024 | 2.1980 | 2.2160 | 2.1740 | 2.1940 | 2.1259 | 495,940 |
16 Apr 2024 | 2.2400 | 2.2200 | 2.1660 | 2.1760 | 2.1084 | 1,070,753 |
15 Apr 2024 | 2.2440 | 2.2680 | 2.2080 | 2.2567 | 2.1866 | 714,975 |
12 Apr 2024 | 2.2940 | 2.3000 | 2.2620 | 2.2665 | 2.1961 | 349,000 |
11 Apr 2024 | 2.3200 | 2.3920 | 2.2660 | 2.2920 | 2.2208 | 1,061,685 |
10 Apr 2024 | 2.3000 | 2.3260 | 2.2820 | 2.2994 | 2.2280 | 1,895,429 |
09 Apr 2024 | 2.3280 | 2.3500 | 2.2840 | 2.3087 | 2.2370 | 151,413 |
08 Apr 2024 | 2.3080 | 2.3800 | 2.3160 | 2.3300 | 2.2576 | 487,757 |
05 Apr 2024 | 2.3600 | 2.3740 | 2.3340 | 2.3580 | 2.2848 | 321,176 |
04 Apr 2024 | 2.3460 | 2.3840 | 2.2600 | 2.3748 | 2.3010 | 198,709 |
03 Apr 2024 | 2.3240 | 2.3540 | 2.3400 | 2.3484 | 2.2755 | 114,559 |
02 Apr 2024 | 2.3020 | 2.3580 | 2.2160 | 2.3400 | 2.2673 | 624,442 |
28 Mar 2024 | 2.3700 | 2.3920 | 2.3340 | 2.3420 | 2.2693 | 457,232 |
27 Mar 2024 | 2.3260 | 2.3640 | 2.3000 | 2.3560 | 2.2828 | 348,828 |
26 Mar 2024 | 2.2900 | 2.3240 | 2.2400 | 2.3135 | 2.2417 | 777,632 |
25 Mar 2024 | 2.1900 | 2.2940 | 2.1940 | 2.2798 | 2.2090 | 889,688 |
22 Mar 2024 | 2.1380 | 2.1700 | 2.1500 | 2.1661 | 2.0989 | 128,488 |
21 Mar 2024 | 2.0960 | 2.1640 | 2.1180 | 2.1200 | 2.0542 | 462,835 |
20 Mar 2024 | 2.0800 | 2.1143 | 2.0680 | 2.1138 | 2.0482 | 231,800 |
19 Mar 2024 | 2.0820 | 2.0760 | 2.0680 | 2.0760 | 2.0115 | 40,626 |
18 Mar 2024 | 2.0980 | 2.0940 | 2.0300 | 2.0660 | 2.0018 | 556,724 |
15 Mar 2024 | 2.0600 | 2.0940 | 2.0760 | 2.0820 | 2.0173 | 260,926 |
14 Mar 2024 | 2.0820 | 2.0980 | 2.0680 | 2.0720 | 2.0077 | 510,808 |
13 Mar 2024 | 2.0900 | 2.1040 | 2.0836 | 2.0858 | 2.0210 | 383,098 |
12 Mar 2024 | 2.0760 | 2.0940 | 2.0640 | 2.0865 | 2.0217 | 2,430,591 |
11 Mar 2024 | 2.0275 | 2.0580 | 1.9910 | 2.0483 | 1.9847 | 348,721 |
08 Mar 2024 | 2.0510 | 2.0860 | 2.0500 | 2.0609 | 1.9969 | 363,716 |
07 Mar 2024 | 2.0440 | 2.0778 | 2.0300 | 2.0778 | 2.0133 | 172,340 |
06 Mar 2024 | 2.0000 | 2.0623 | 2.0260 | 2.0469 | 1.9833 | 347,793 |
05 Mar 2024 | 1.9865 | 2.0303 | 1.9740 | 2.0200 | 1.9573 | 267,627 |
04 Mar 2024 | 1.9865 | 1.9783 | 1.9680 | 1.9760 | 1.9146 | 1,207,201 |
01 Mar 2024 | 1.9780 | 1.9810 | 1.9640 | 1.9681 | 1.9069 | 302,244 |
29 Feb 2024 | 1.9600 | 1.9740 | 1.9560 | 1.9590 | 1.8982 | 444,607 |
28 Feb 2024 | 1.9705 | 1.9880 | 1.9610 | 1.9742 | 1.9129 | 167,154 |
27 Feb 2024 | 1.9800 | 1.9900 | 1.9450 | 1.9646 | 1.9036 | 1,860,802 |
26 Feb 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9673 | 1.9062 | 230,994 |
23 Feb 2024 | 1.9570 | 1.9780 | 1.9570 | 1.9692 | 1.9081 | 3,298,018 |
22 Feb 2024 | 1.9645 | 1.9900 | 1.9640 | 1.9772 | 1.9158 | 183,281 |
21 Feb 2024 | 1.9540 | 1.9680 | 1.9260 | 1.9608 | 1.8999 | 72,785 |
20 Feb 2024 | 1.9550 | 1.9630 | 1.9370 | 1.9400 | 1.8798 | 391,360 |
19 Feb 2024 | 1.9650 | 2.0000 | 1.9477 | 1.9480 | 1.8875 | 368,219 |
16 Feb 2024 | 1.9600 | 1.9680 | 1.9450 | 1.9460 | 1.8856 | 564,881 |
15 Feb 2024 | 1.9500 | 1.9570 | 1.9360 | 1.9504 | 1.8898 | 2,052,164 |
14 Feb 2024 | 2.0375 | 2.0280 | 1.9180 | 1.9395 | 1.8793 | 2,430,611 |
13 Feb 2024 | 2.0220 | 2.0580 | 1.9900 | 2.0423 | 1.9789 | 461,951 |
12 Feb 2024 | 2.0200 | 2.0260 | 1.9970 | 2.0200 | 1.9573 | 320,574 |
09 Feb 2024 | 2.0060 | 2.0160 | 1.9850 | 2.0080 | 1.9456 | 193,980 |
08 Feb 2024 | 2.0560 | 2.0700 | 2.0097 | 2.0100 | 1.9476 | 194,261 |
07 Feb 2024 | 2.0295 | 2.0480 | 2.0240 | 2.0257 | 1.9628 | 1,650,993 |
06 Feb 2024 | 2.0200 | 2.0620 | 2.0340 | 2.0463 | 1.9827 | 104,153 |
05 Feb 2024 | 2.0600 | 2.0700 | 2.0260 | 2.0378 | 1.9745 | 98,592 |
02 Feb 2024 | 2.0275 | 2.0660 | 2.0240 | 2.0323 | 1.9692 | 20,931 |
01 Feb 2024 | 2.0200 | 2.0623 | 1.9600 | 2.0623 | 1.9983 | 1,498,564 |
31 Jan 2024 | 2.0395 | 2.0560 | 2.0397 | 2.0400 | 1.9767 | 88,038 |
30 Jan 2024 | 2.0395 | 2.0400 | 2.0280 | 2.0280 | 1.9650 | 164,234 |
29 Jan 2024 | 2.0440 | 2.0900 | 2.0020 | 2.0325 | 1.9694 | 198,950 |
26 Jan 2024 | 2.0200 | 2.0520 | 2.0220 | 2.0302 | 1.9672 | 213,747 |
25 Jan 2024 | 2.0275 | 2.0420 | 1.9510 | 2.0300 | 1.9670 | 102,738 |
24 Jan 2024 | 1.9730 | 2.0260 | 1.9760 | 2.0163 | 1.9537 | 145,890 |
23 Jan 2024 | 2.0000 | 1.9980 | 1.9700 | 1.9720 | 1.9108 | 140,832 |
22 Jan 2024 | 2.0000 | 1.9869 | 1.9700 | 1.9835 | 1.9219 | 74,501 |
19 Jan 2024 | 2.0000 | 2.0260 | 1.9635 | 1.9660 | 1.9050 | 155,893 |
18 Jan 2024 | 1.9825 | 1.9920 | 1.9697 | 1.9700 | 1.9088 | 429,310 |
17 Jan 2024 | 2.0000 | 2.0360 | 1.9850 | 2.0020 | 1.9398 | 1,299,837 |
16 Jan 2024 | 2.0000 | 2.0400 | 2.0040 | 2.0160 | 1.9534 | 288,065 |
15 Jan 2024 | 2.0080 | 2.0300 | 2.0120 | 2.0225 | 1.9597 | 779,383 |
12 Jan 2024 | 2.0000 | 2.0180 | 1.9940 | 2.0160 | 1.9534 | 73,309 |
11 Jan 2024 | 2.0000 | 2.0220 | 1.9900 | 2.0160 | 1.9534 | 408,795 |
10 Jan 2024 | 2.0275 | 2.0140 | 1.9957 | 2.0040 | 1.9418 | 106,109 |
09 Jan 2024 | 2.0160 | 2.0320 | 2.0040 | 2.0097 | 1.9473 | 1,351,161 |
08 Jan 2024 | 2.0100 | 2.0300 | 2.0020 | 2.0192 | 1.9565 | 2,800,389 |
05 Jan 2024 | 1.9785 | 2.0100 | 1.9590 | 1.9947 | 1.9328 | 1,822,734 |
04 Jan 2024 | 1.9500 | 1.9772 | 1.9500 | 1.9713 | 1.9100 | 229,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |