Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3720 | 2.3790 | 2.3490 | 2.3580 | 2.3580 | 50 |
02 May 2024 | 2.2940 | 2.4030 | 2.2940 | 2.3650 | 2.3650 | - |
30 Apr 2024 | 2.3770 | 2.4030 | 2.3770 | 2.3800 | 2.3800 | - |
29 Apr 2024 | 2.4170 | 2.4240 | 2.3850 | 2.3850 | 2.3850 | - |
26 Apr 2024 | 2.2950 | 2.3990 | 2.2950 | 2.3990 | 2.3990 | - |
25 Apr 2024 | 2.2120 | 2.4110 | 2.2120 | 2.3750 | 2.3750 | - |
24 Apr 2024 | 2.2380 | 2.2570 | 2.2230 | 2.2230 | 2.2230 | - |
23 Apr 2024 | 2.2170 | 2.2490 | 2.2170 | 2.2430 | 2.2430 | - |
22 Apr 2024 | 2.1820 | 2.2110 | 2.1820 | 2.2110 | 2.2110 | - |
19 Apr 2024 | 2.1340 | 2.1760 | 2.1340 | 2.1750 | 2.1750 | - |
18 Apr 2024 | 2.1280 | 2.1630 | 2.1280 | 2.1630 | 2.1630 | - |
17 Apr 2024 | 2.0560 | 2.1290 | 2.0560 | 2.1290 | 2.1290 | - |
16 Apr 2024 | 2.1130 | 2.1140 | 2.0860 | 2.0860 | 2.0860 | - |
15 Apr 2024 | 2.1240 | 2.1670 | 2.1240 | 2.1420 | 2.1420 | - |
12 Apr 2024 | 2.1630 | 2.1930 | 2.1440 | 2.1440 | 2.1440 | - |
11 Apr 2024 | 2.2150 | 2.2150 | 2.1490 | 2.1620 | 2.1620 | - |
10 Apr 2024 | 2.2360 | 2.2360 | 2.2120 | 2.2120 | 2.2120 | - |
09 Apr 2024 | 2.2400 | 2.2600 | 2.2220 | 2.2220 | 2.2220 | - |
08 Apr 2024 | 2.1980 | 2.2560 | 2.1980 | 2.2410 | 2.2410 | - |
05 Apr 2024 | 2.2270 | 2.2350 | 2.2240 | 2.2330 | 2.2330 | - |
04 Apr 2024 | 2.1950 | 2.2690 | 2.1950 | 2.2570 | 2.2570 | - |
03 Apr 2024 | 2.1500 | 2.2140 | 2.1500 | 2.1990 | 2.1990 | - |
02 Apr 2024 | 2.1930 | 2.1930 | 2.1600 | 2.1600 | 2.1600 | - |
28 Mar 2024 | 2.1410 | 2.1705 | 2.1410 | 2.1675 | 2.1675 | - |
27 Mar 2024 | 2.1260 | 2.1500 | 2.1260 | 2.1405 | 2.1405 | - |
26 Mar 2024 | 2.1325 | 2.1370 | 2.1220 | 2.1370 | 2.1370 | - |
25 Mar 2024 | 2.1345 | 2.1460 | 2.1250 | 2.1250 | 2.1250 | - |
22 Mar 2024 | 2.0985 | 2.1320 | 2.0985 | 2.1310 | 2.1310 | - |
21 Mar 2024 | 2.0835 | 2.1440 | 2.0835 | 2.1360 | 2.1360 | - |
20 Mar 2024 | 2.0395 | 2.0835 | 2.0395 | 2.0835 | 2.0835 | - |
19 Mar 2024 | 2.0795 | 2.0800 | 2.0515 | 2.0515 | 2.0515 | - |
18 Mar 2024 | 2.0790 | 2.0825 | 2.0780 | 2.0825 | 2.0825 | - |
15 Mar 2024 | 2.0340 | 2.1075 | 2.0340 | 2.0875 | 2.0875 | - |
14 Mar 2024 | 2.0820 | 2.0980 | 2.0355 | 2.0355 | 2.0355 | - |
13 Mar 2024 | 2.1065 | 2.1130 | 2.0790 | 2.0870 | 2.0870 | - |
12 Mar 2024 | 2.0570 | 2.1010 | 2.0570 | 2.0910 | 2.0910 | - |
11 Mar 2024 | 2.0480 | 2.0590 | 2.0335 | 2.0520 | 2.0520 | 2 |
08 Mar 2024 | 2.0445 | 2.0445 | 2.0250 | 2.0330 | 2.0330 | - |
07 Mar 2024 | 2.0130 | 2.0490 | 2.0130 | 2.0490 | 2.0490 | - |
06 Mar 2024 | 1.9792 | 2.0380 | 1.9792 | 2.0190 | 2.0190 | - |
05 Mar 2024 | 1.9652 | 2.0015 | 1.9652 | 2.0015 | 2.0015 | - |
04 Mar 2024 | 1.9740 | 1.9944 | 1.9734 | 1.9734 | 1.9734 | - |
01 Mar 2024 | 1.9274 | 2.0050 | 1.9274 | 1.9720 | 1.9720 | - |
29 Feb 2024 | 1.8890 | 1.9430 | 1.8890 | 1.9290 | 1.9290 | - |
29 Feb 2024 | 0.053 Dividend | |||||
28 Feb 2024 | 1.9428 | 1.9930 | 1.9428 | 1.9628 | 1.9098 | - |
27 Feb 2024 | 1.9090 | 1.9666 | 1.9090 | 1.9444 | 1.8919 | - |
26 Feb 2024 | 1.9542 | 1.9542 | 1.9188 | 1.9188 | 1.8670 | - |
23 Feb 2024 | 1.9272 | 1.9460 | 1.9238 | 1.9460 | 1.8935 | - |
22 Feb 2024 | 1.9234 | 1.9264 | 1.8858 | 1.9264 | 1.8744 | - |
21 Feb 2024 | 1.9132 | 1.9550 | 1.9132 | 1.9194 | 1.8676 | - |
20 Feb 2024 | 1.7582 | 1.9128 | 1.7582 | 1.9002 | 1.8489 | - |
19 Feb 2024 | 1.7250 | 1.7610 | 1.7250 | 1.7610 | 1.7134 | - |
16 Feb 2024 | 1.7048 | 1.7338 | 1.7048 | 1.7192 | 1.6728 | - |
15 Feb 2024 | 1.7006 | 1.7056 | 1.6750 | 1.7056 | 1.6595 | - |
14 Feb 2024 | 1.6542 | 1.6962 | 1.6542 | 1.6962 | 1.6504 | - |
13 Feb 2024 | 1.6874 | 1.6944 | 1.6452 | 1.6452 | 1.6008 | - |
12 Feb 2024 | 1.6862 | 1.6952 | 1.6756 | 1.6908 | 1.6451 | - |
09 Feb 2024 | 1.6968 | 1.6968 | 1.6830 | 1.6920 | 1.6463 | - |
08 Feb 2024 | 1.6978 | 1.7100 | 1.6886 | 1.6886 | 1.6430 | - |
07 Feb 2024 | 1.7194 | 1.7280 | 1.7026 | 1.7048 | 1.6588 | - |
06 Feb 2024 | 1.7234 | 1.7274 | 1.7216 | 1.7216 | 1.6751 | - |
05 Feb 2024 | 1.7598 | 1.7724 | 1.7068 | 1.7208 | 1.6743 | - |
02 Feb 2024 | 1.7520 | 1.7800 | 1.7520 | 1.7552 | 1.7078 | - |
01 Feb 2024 | 1.7342 | 1.7534 | 1.7342 | 1.7454 | 1.6983 | - |
31 Jan 2024 | 1.7706 | 1.7836 | 1.7560 | 1.7560 | 1.7086 | - |
30 Jan 2024 | 1.7554 | 1.7688 | 1.7512 | 1.7688 | 1.7210 | - |
29 Jan 2024 | 1.7566 | 1.7704 | 1.7356 | 1.7356 | 1.6887 | - |
26 Jan 2024 | 1.7384 | 1.7640 | 1.7384 | 1.7486 | 1.7014 | - |
25 Jan 2024 | 1.7386 | 1.7386 | 1.7252 | 1.7352 | 1.6883 | - |
24 Jan 2024 | 1.7196 | 1.7534 | 1.7196 | 1.7336 | 1.6868 | - |
23 Jan 2024 | 1.7250 | 1.7392 | 1.7206 | 1.7292 | 1.6825 | - |
22 Jan 2024 | 1.6708 | 1.7158 | 1.6708 | 1.7094 | 1.6632 | - |
19 Jan 2024 | 1.6548 | 1.6736 | 1.6494 | 1.6494 | 1.6049 | - |
18 Jan 2024 | 1.6550 | 1.6672 | 1.6492 | 1.6570 | 1.6123 | - |
17 Jan 2024 | 1.6458 | 1.6594 | 1.6306 | 1.6444 | 1.6000 | - |
16 Jan 2024 | 1.6848 | 1.6856 | 1.6552 | 1.6552 | 1.6105 | - |
15 Jan 2024 | 1.7106 | 1.7106 | 1.6950 | 1.6954 | 1.6496 | - |
12 Jan 2024 | 1.7162 | 1.7416 | 1.7082 | 1.7082 | 1.6621 | - |
11 Jan 2024 | 1.8080 | 1.8080 | 1.7068 | 1.7182 | 1.6718 | - |
10 Jan 2024 | 1.8046 | 1.8072 | 1.7940 | 1.7946 | 1.7461 | - |
09 Jan 2024 | 1.8316 | 1.8316 | 1.8046 | 1.8046 | 1.7559 | - |
08 Jan 2024 | 1.8146 | 1.8240 | 1.8132 | 1.8240 | 1.7747 | - |
05 Jan 2024 | 1.7908 | 1.8262 | 1.7908 | 1.8146 | 1.7656 | - |
04 Jan 2024 | 1.8026 | 1.8098 | 1.7846 | 1.7960 | 1.7475 | - |
03 Jan 2024 | 1.7776 | 1.8000 | 1.7764 | 1.7970 | 1.7485 | - |
02 Jan 2024 | 1.7100 | 1.8064 | 1.7100 | 1.8064 | 1.7576 | - |
29 Dec 2023 | 1.7690 | 1.7750 | 1.7690 | 1.7704 | 1.7226 | - |
28 Dec 2023 | 1.7824 | 1.7824 | 1.7680 | 1.7696 | 1.7218 | - |
27 Dec 2023 | 1.7616 | 1.7840 | 1.7616 | 1.7840 | 1.7358 | - |
22 Dec 2023 | 1.7292 | 1.7700 | 1.7292 | 1.7700 | 1.7222 | - |
21 Dec 2023 | 1.7430 | 1.7512 | 1.7356 | 1.7356 | 1.6887 | - |
20 Dec 2023 | 1.7248 | 1.7684 | 1.7248 | 1.7608 | 1.7133 | - |
19 Dec 2023 | 1.6988 | 1.7300 | 1.6988 | 1.7244 | 1.6778 | - |
18 Dec 2023 | 1.7054 | 1.7212 | 1.6986 | 1.6990 | 1.6531 | - |
15 Dec 2023 | 1.7390 | 1.7712 | 1.7066 | 1.7066 | 1.6605 | - |
14 Dec 2023 | 1.6922 | 1.7500 | 1.6922 | 1.7500 | 1.7027 | - |
13 Dec 2023 | 1.6584 | 1.6584 | 1.6466 | 1.6466 | 1.6021 | - |
12 Dec 2023 | 1.6844 | 1.6844 | 1.6616 | 1.6626 | 1.6177 | - |
11 Dec 2023 | 1.6776 | 1.6792 | 1.6676 | 1.6768 | 1.6315 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |