Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2.1620 | 2.1920 | 2.1620 | 2.1720 | 2.1720 | 3,200 |
31 May 2024 | 2.1760 | 2.1760 | 2.1040 | 2.1460 | 2.1460 | - |
30 May 2024 | 2.1760 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | - |
29 May 2024 | 2.4120 | 2.4120 | 2.1780 | 2.1860 | 2.1860 | - |
28 May 2024 | 2.4100 | 2.4800 | 2.4100 | 2.4140 | 2.4140 | - |
27 May 2024 | 2.4040 | 2.4180 | 2.4040 | 2.4140 | 2.4140 | - |
24 May 2024 | 2.3980 | 2.4340 | 2.3980 | 2.4080 | 2.4080 | - |
23 May 2024 | 2.4320 | 2.4340 | 2.4000 | 2.4000 | 2.4000 | - |
22 May 2024 | 2.4140 | 2.4420 | 2.3960 | 2.4240 | 2.4240 | - |
21 May 2024 | 2.4120 | 2.4260 | 2.3920 | 2.4100 | 2.4100 | - |
20 May 2024 | 2.3860 | 2.4400 | 2.3860 | 2.4020 | 2.4020 | - |
17 May 2024 | 2.3860 | 2.4120 | 2.3480 | 2.3840 | 2.3840 | - |
16 May 2024 | 2.4040 | 2.4780 | 2.3880 | 2.3880 | 2.3880 | - |
15 May 2024 | 2.3260 | 2.4260 | 2.3200 | 2.4020 | 2.4020 | - |
14 May 2024 | 2.3300 | 2.3520 | 2.3180 | 2.3220 | 2.3220 | - |
13 May 2024 | 2.2720 | 2.3520 | 2.2720 | 2.3280 | 2.3280 | - |
10 May 2024 | 2.2540 | 2.2900 | 2.2540 | 2.2700 | 2.2700 | - |
09 May 2024 | 2.2300 | 2.2640 | 2.2300 | 2.2500 | 2.2500 | - |
08 May 2024 | 2.2160 | 2.2460 | 2.2160 | 2.2320 | 2.2320 | - |
07 May 2024 | 2.2160 | 2.2440 | 2.2160 | 2.2180 | 2.2180 | - |
06 May 2024 | 2.2020 | 2.2500 | 2.2020 | 2.2500 | 2.2500 | - |
03 May 2024 | 2.2100 | 2.2380 | 2.1980 | 2.2000 | 2.2000 | - |
02 May 2024 | 2.1660 | 2.2280 | 2.1660 | 2.2060 | 2.2060 | - |
02 May 2024 | 0.01 Dividend | |||||
30 Apr 2024 | 2.2020 | 2.2260 | 2.1700 | 2.1720 | 2.1620 | - |
29 Apr 2024 | 2.1860 | 2.2240 | 2.1620 | 2.2000 | 2.1899 | - |
26 Apr 2024 | 2.1540 | 2.2080 | 2.1540 | 2.1800 | 2.1700 | - |
25 Apr 2024 | 2.1240 | 2.1620 | 2.1240 | 2.1420 | 2.1321 | - |
24 Apr 2024 | 2.1680 | 2.1680 | 2.1280 | 2.1320 | 2.1222 | - |
23 Apr 2024 | 2.1360 | 2.1780 | 2.1360 | 2.1580 | 2.1481 | - |
22 Apr 2024 | 2.1180 | 2.1440 | 2.1180 | 2.1440 | 2.1341 | - |
19 Apr 2024 | 2.1100 | 2.1300 | 2.1060 | 2.1060 | 2.0963 | - |
18 Apr 2024 | 2.1180 | 2.1540 | 2.1180 | 2.1240 | 2.1142 | - |
17 Apr 2024 | 2.0940 | 2.1460 | 2.0940 | 2.1100 | 2.1003 | - |
16 Apr 2024 | 2.1060 | 2.1260 | 2.0960 | 2.1040 | 2.0943 | - |
15 Apr 2024 | 2.1180 | 2.1740 | 2.1060 | 2.1180 | 2.1082 | - |
12 Apr 2024 | 2.1800 | 2.2000 | 2.0940 | 2.1160 | 2.1063 | - |
11 Apr 2024 | 2.1440 | 2.1920 | 2.1440 | 2.1780 | 2.1680 | - |
10 Apr 2024 | 2.1960 | 2.2260 | 2.1380 | 2.1380 | 2.1282 | - |
09 Apr 2024 | 2.1880 | 2.2120 | 2.1840 | 2.1860 | 2.1759 | - |
08 Apr 2024 | 2.1680 | 2.2360 | 2.1680 | 2.1940 | 2.1839 | - |
05 Apr 2024 | 2.1780 | 2.1820 | 2.1460 | 2.1700 | 2.1600 | - |
04 Apr 2024 | 2.1780 | 2.2340 | 2.1780 | 2.1780 | 2.1680 | - |
03 Apr 2024 | 2.1720 | 2.1980 | 2.1700 | 2.1820 | 2.1720 | - |
02 Apr 2024 | 2.2700 | 2.2800 | 2.1720 | 2.1760 | 2.1660 | - |
28 Mar 2024 | 2.2860 | 2.2960 | 2.2640 | 2.2680 | 2.2576 | - |
27 Mar 2024 | 2.2780 | 2.2980 | 2.2620 | 2.2880 | 2.2775 | - |
26 Mar 2024 | 2.2640 | 2.2940 | 2.2640 | 2.2780 | 2.2675 | - |
25 Mar 2024 | 2.2440 | 2.2800 | 2.2440 | 2.2600 | 2.2496 | - |
22 Mar 2024 | 2.2320 | 2.2660 | 2.2320 | 2.2440 | 2.2337 | - |
21 Mar 2024 | 2.1880 | 2.2520 | 2.1880 | 2.2320 | 2.2217 | - |
20 Mar 2024 | 2.1060 | 2.1800 | 2.1060 | 2.1800 | 2.1700 | - |
19 Mar 2024 | 2.1120 | 2.1300 | 2.1100 | 2.1100 | 2.1003 | - |
18 Mar 2024 | 2.1120 | 2.1320 | 2.1120 | 2.1140 | 2.1043 | - |
15 Mar 2024 | 2.1400 | 2.1480 | 2.1060 | 2.1100 | 2.1003 | - |
14 Mar 2024 | 2.1180 | 2.1660 | 2.1180 | 2.1420 | 2.1321 | - |
13 Mar 2024 | 2.1220 | 2.1560 | 2.1160 | 2.1160 | 2.1063 | - |
12 Mar 2024 | 2.1260 | 2.1600 | 2.1140 | 2.1220 | 2.1122 | - |
11 Mar 2024 | 2.1320 | 2.1540 | 2.1180 | 2.1200 | 2.1102 | - |
08 Mar 2024 | 2.0740 | 2.1700 | 2.0740 | 2.1360 | 2.1262 | - |
07 Mar 2024 | 2.0840 | 2.1240 | 2.0720 | 2.0740 | 2.0645 | - |
06 Mar 2024 | 2.1080 | 2.1220 | 2.0700 | 2.0880 | 2.0784 | - |
05 Mar 2024 | 2.2220 | 2.2220 | 2.0420 | 2.1020 | 2.0923 | - |
04 Mar 2024 | 2.2040 | 2.2080 | 2.1480 | 2.1480 | 2.1381 | - |
01 Mar 2024 | 2.1880 | 2.2200 | 2.1840 | 2.2040 | 2.1939 | - |
29 Feb 2024 | 2.1860 | 2.2180 | 2.1800 | 2.1840 | 2.1739 | - |
28 Feb 2024 | 2.1960 | 2.2400 | 2.1840 | 2.1860 | 2.1759 | - |
27 Feb 2024 | 2.2300 | 2.2600 | 2.1940 | 2.1960 | 2.1859 | - |
26 Feb 2024 | 2.3060 | 2.3180 | 2.2300 | 2.2320 | 2.2217 | - |
23 Feb 2024 | 2.3580 | 2.3740 | 2.3120 | 2.3120 | 2.3014 | - |
22 Feb 2024 | 2.3160 | 2.3660 | 2.3140 | 2.3600 | 2.3491 | - |
21 Feb 2024 | 2.3140 | 2.3420 | 2.3000 | 2.3040 | 2.2934 | - |
20 Feb 2024 | 2.3340 | 2.3440 | 2.3080 | 2.3080 | 2.2974 | - |
19 Feb 2024 | 2.3340 | 2.3560 | 2.3340 | 2.3380 | 2.3272 | - |
16 Feb 2024 | 2.3180 | 2.3560 | 2.3180 | 2.3340 | 2.3233 | - |
15 Feb 2024 | 2.2660 | 2.3300 | 2.2660 | 2.3160 | 2.3053 | - |
14 Feb 2024 | 2.2300 | 2.2940 | 2.2300 | 2.2580 | 2.2476 | - |
13 Feb 2024 | 2.3220 | 2.3520 | 2.2260 | 2.2260 | 2.2158 | - |
12 Feb 2024 | 2.2760 | 2.3420 | 2.2760 | 2.3240 | 2.3133 | - |
09 Feb 2024 | 2.2880 | 2.3500 | 2.2600 | 2.2780 | 2.2675 | - |
08 Feb 2024 | 2.2540 | 2.3120 | 2.2540 | 2.2840 | 2.2735 | - |
07 Feb 2024 | 2.2260 | 2.2720 | 2.2260 | 2.2560 | 2.2456 | - |
06 Feb 2024 | 2.1760 | 2.2340 | 2.1760 | 2.2240 | 2.2138 | - |
05 Feb 2024 | 2.2100 | 2.2620 | 2.1660 | 2.1700 | 2.1600 | - |
02 Feb 2024 | 2.1760 | 2.2320 | 2.1760 | 2.2120 | 2.2018 | - |
01 Feb 2024 | 2.2000 | 2.2180 | 2.1640 | 2.1720 | 2.1620 | - |
31 Jan 2024 | 2.1600 | 2.2120 | 2.1600 | 2.2020 | 2.1919 | - |
30 Jan 2024 | 2.1660 | 2.1860 | 2.1540 | 2.1600 | 2.1501 | - |
29 Jan 2024 | 2.1960 | 2.2060 | 2.1580 | 2.1660 | 2.1560 | - |
26 Jan 2024 | 2.1860 | 2.2240 | 2.1860 | 2.1940 | 2.1839 | - |
25 Jan 2024 | 2.1380 | 2.2020 | 2.1360 | 2.1940 | 2.1839 | - |
24 Jan 2024 | 2.0760 | 2.1500 | 2.0760 | 2.1400 | 2.1301 | - |
23 Jan 2024 | 2.1000 | 2.1200 | 2.0580 | 2.0640 | 2.0545 | - |
22 Jan 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0804 | - |
19 Jan 2024 | 2.0600 | 2.0760 | 2.0480 | 2.0640 | 2.0545 | - |
18 Jan 2024 | 2.0300 | 2.0760 | 2.0280 | 2.0600 | 2.0505 | - |
17 Jan 2024 | 2.0560 | 2.0560 | 2.0080 | 2.0260 | 2.0167 | - |
16 Jan 2024 | 2.0520 | 2.0980 | 2.0520 | 2.0660 | 2.0565 | - |
15 Jan 2024 | 2.1060 | 2.1060 | 2.0380 | 2.0640 | 2.0545 | 3,200 |
12 Jan 2024 | 2.0760 | 2.1140 | 2.0760 | 2.1000 | 2.0903 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |