Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.2300 | 2.2300 | 2.2060 | 2.2060 | 2.2060 | 2,021 |
20 May 2024 | 2.2740 | 2.2740 | 2.2280 | 2.2280 | 2.2280 | - |
20 May 2024 | 0.071 Dividend | |||||
17 May 2024 | 2.2580 | 2.2580 | 2.2220 | 2.2440 | 2.1730 | - |
16 May 2024 | 2.2680 | 2.2700 | 2.2600 | 2.2600 | 2.1885 | - |
15 May 2024 | 2.2900 | 2.2900 | 2.2540 | 2.2540 | 2.1827 | - |
14 May 2024 | 2.2800 | 2.2940 | 2.2660 | 2.2940 | 2.2214 | - |
13 May 2024 | 2.2680 | 2.4700 | 2.2580 | 2.4700 | 2.3918 | 2,021 |
10 May 2024 | 2.2780 | 2.2900 | 2.2420 | 2.2900 | 2.2175 | - |
09 May 2024 | 2.2960 | 2.2960 | 2.2460 | 2.2460 | 2.1749 | - |
08 May 2024 | 2.2560 | 2.2820 | 2.2480 | 2.2820 | 2.2098 | - |
07 May 2024 | 2.2400 | 2.2420 | 2.2340 | 2.2420 | 2.1711 | - |
06 May 2024 | 2.2100 | 2.2340 | 2.2020 | 2.2340 | 2.1633 | - |
03 May 2024 | 2.1900 | 2.2240 | 2.1900 | 2.2220 | 2.1517 | - |
02 May 2024 | 2.2440 | 2.2540 | 2.2200 | 2.2200 | 2.1498 | - |
30 Apr 2024 | 2.4960 | 2.4960 | 2.2560 | 2.2560 | 2.1846 | 4,500 |
29 Apr 2024 | 2.1640 | 2.2500 | 2.1640 | 2.2500 | 2.1788 | - |
26 Apr 2024 | 2.0580 | 2.1420 | 2.0420 | 2.1420 | 2.0742 | - |
25 Apr 2024 | 2.0780 | 2.0820 | 2.0500 | 2.0500 | 1.9851 | - |
24 Apr 2024 | 2.1100 | 2.1100 | 2.0660 | 2.0840 | 2.0181 | - |
23 Apr 2024 | 2.0720 | 2.0800 | 2.0640 | 2.0800 | 2.0142 | - |
22 Apr 2024 | 2.1340 | 2.1340 | 2.0680 | 2.0700 | 2.0045 | - |
19 Apr 2024 | 2.1600 | 2.1600 | 2.1140 | 2.1400 | 2.0723 | - |
18 Apr 2024 | 2.1440 | 2.1440 | 2.1240 | 2.1240 | 2.0568 | - |
17 Apr 2024 | 2.1300 | 2.1540 | 2.1260 | 2.1540 | 2.0858 | - |
16 Apr 2024 | 2.1720 | 2.1720 | 2.1300 | 2.1380 | 2.0704 | - |
15 Apr 2024 | 2.1680 | 2.1900 | 2.1540 | 2.1900 | 2.1207 | - |
12 Apr 2024 | 2.1460 | 2.1660 | 2.1460 | 2.1500 | 2.0820 | - |
11 Apr 2024 | 2.1780 | 2.1920 | 2.1660 | 2.1660 | 2.0975 | - |
10 Apr 2024 | 2.3000 | 2.3000 | 2.1480 | 2.1480 | 2.0800 | 2,500 |
09 Apr 2024 | 2.1660 | 2.1660 | 2.1580 | 2.1660 | 2.0975 | - |
08 Apr 2024 | 2.1340 | 2.1700 | 2.1180 | 2.1700 | 2.1013 | 900 |
05 Apr 2024 | 2.1220 | 2.1220 | 2.1120 | 2.1120 | 2.0452 | - |
04 Apr 2024 | 2.1000 | 2.2800 | 2.1000 | 2.2200 | 2.1498 | 714 |
03 Apr 2024 | 2.0940 | 2.1080 | 2.0800 | 2.0900 | 2.0239 | - |
02 Apr 2024 | 2.1300 | 2.1360 | 2.1100 | 2.1100 | 2.0432 | - |
28 Mar 2024 | 2.1340 | 2.1500 | 2.1340 | 2.1340 | 2.0665 | - |
27 Mar 2024 | 2.2500 | 2.2500 | 2.1280 | 2.1280 | 2.0607 | 3,000 |
26 Mar 2024 | 2.2040 | 2.2160 | 2.2040 | 2.2160 | 2.1459 | - |
25 Mar 2024 | 2.2420 | 2.2420 | 2.2080 | 2.2080 | 2.1381 | - |
22 Mar 2024 | 2.1780 | 2.3200 | 2.1780 | 2.2280 | 2.1575 | 7,072 |
21 Mar 2024 | 2.4860 | 2.4860 | 2.3620 | 2.3620 | 2.2873 | 414 |
20 Mar 2024 | 2.3780 | 2.3980 | 2.3700 | 2.3980 | 2.3221 | - |
19 Mar 2024 | 2.3620 | 2.3780 | 2.3620 | 2.3660 | 2.2911 | - |
18 Mar 2024 | 2.3300 | 2.3360 | 2.3280 | 2.3300 | 2.2563 | - |
15 Mar 2024 | 2.4240 | 2.4240 | 2.2520 | 2.2520 | 2.1807 | - |
14 Mar 2024 | 2.3720 | 2.4160 | 2.3500 | 2.4100 | 2.3337 | - |
13 Mar 2024 | 2.3640 | 2.3640 | 2.3080 | 2.3240 | 2.2505 | - |
12 Mar 2024 | 2.3420 | 2.4320 | 2.3060 | 2.3260 | 2.2524 | 5,750 |
11 Mar 2024 | 2.3300 | 2.3420 | 2.3060 | 2.3060 | 2.2330 | - |
08 Mar 2024 | 2.2500 | 2.3260 | 2.2480 | 2.3260 | 2.2524 | 800 |
07 Mar 2024 | 2.1780 | 2.2260 | 2.1780 | 2.2020 | 2.1323 | 152 |
06 Mar 2024 | 2.1700 | 2.1880 | 2.1360 | 2.1880 | 2.1188 | - |
05 Mar 2024 | 1.9200 | 2.1760 | 1.9200 | 2.1760 | 2.1072 | 16 |
04 Mar 2024 | 1.9700 | 1.9700 | 1.9470 | 1.9470 | 1.8854 | - |
01 Mar 2024 | 1.9360 | 1.9770 | 1.9360 | 1.9470 | 1.8854 | - |
29 Feb 2024 | 1.8700 | 1.9270 | 1.8570 | 1.9270 | 1.8660 | - |
28 Feb 2024 | 1.8310 | 1.8820 | 1.8240 | 1.8660 | 1.8070 | - |
27 Feb 2024 | 1.8250 | 1.8250 | 1.8060 | 1.8090 | 1.7518 | - |
26 Feb 2024 | 1.8480 | 1.8480 | 1.8170 | 1.8170 | 1.7595 | - |
23 Feb 2024 | 1.8620 | 1.8620 | 1.8370 | 1.8370 | 1.7789 | - |
22 Feb 2024 | 1.8890 | 1.8890 | 1.8600 | 1.8670 | 1.8079 | - |
21 Feb 2024 | 1.8690 | 1.8690 | 1.8540 | 1.8540 | 1.7953 | - |
20 Feb 2024 | 1.8830 | 1.8830 | 1.8570 | 1.8570 | 1.7982 | - |
19 Feb 2024 | 1.8790 | 1.8790 | 1.8530 | 1.8610 | 1.8021 | - |
16 Feb 2024 | 1.8870 | 1.9020 | 1.8720 | 1.8720 | 1.8128 | - |
15 Feb 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8550 | 1.7963 | - |
14 Feb 2024 | 1.8520 | 1.8620 | 1.8520 | 1.8620 | 1.8031 | - |
13 Feb 2024 | 1.8390 | 1.8600 | 1.8210 | 1.8600 | 1.8011 | - |
12 Feb 2024 | 1.8320 | 1.8370 | 1.8310 | 1.8340 | 1.7760 | - |
09 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7430 | - |
08 Feb 2024 | 1.8710 | 1.8710 | 1.8560 | 1.8560 | 1.7973 | - |
07 Feb 2024 | 1.8700 | 1.8710 | 1.8610 | 1.8690 | 1.8099 | - |
06 Feb 2024 | 1.8710 | 1.8710 | 1.8610 | 1.8610 | 1.8021 | - |
05 Feb 2024 | 1.8800 | 1.8800 | 1.8640 | 1.8640 | 1.8050 | - |
02 Feb 2024 | 1.9020 | 1.9020 | 1.8750 | 1.8750 | 1.8157 | - |
01 Feb 2024 | 1.9120 | 1.9120 | 1.9060 | 1.9100 | 1.8496 | - |
31 Jan 2024 | 1.9180 | 1.9180 | 1.9160 | 1.9160 | 1.8554 | - |
30 Jan 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8534 | - |
29 Jan 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.8815 | - |
26 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.8960 | - |
25 Jan 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9057 | - |
24 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9077 | - |
23 Jan 2024 | 1.9600 | 2.0360 | 1.9600 | 2.0360 | 1.9716 | 1 |
22 Jan 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.8544 | - |
19 Jan 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8263 | - |
18 Jan 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.8680 | - |
17 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7915 | - |
16 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7334 | - |
15 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7421 | - |
12 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7421 | - |
11 Jan 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.7634 | - |
10 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.7556 | - |
09 Jan 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.7711 | - |
08 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7430 | - |
05 Jan 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7217 | - |
04 Jan 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7305 | - |
03 Jan 2024 | 1.8070 | 1.8480 | 1.8070 | 1.8480 | 1.7895 | 34 |
02 Jan 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7266 | - |
29 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7266 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |