Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2700 | 2.3200 | 2.2700 | 2.2950 | 2.2950 | 1,018,765 |
02 May 2024 | 2.2550 | 2.2800 | 2.2550 | 2.2700 | 2.2700 | 909,781 |
30 Apr 2024 | 2.2600 | 2.2750 | 2.2600 | 2.2650 | 2.2650 | 798,762 |
29 Apr 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2650 | 2.2650 | 802,200 |
26 Apr 2024 | 2.2250 | 2.2400 | 2.2200 | 2.2350 | 2.2350 | 530,632 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.2150 | 2.2250 | 2.2250 | 476,564 |
24 Apr 2024 | 2.2450 | 2.2450 | 2.2250 | 2.2400 | 2.2400 | 618,351 |
23 Apr 2024 | 2.2350 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 1,281,637 |
22 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 678,867 |
19 Apr 2024 | 2.2050 | 2.2200 | 2.1950 | 2.2200 | 2.2200 | 1,244,362 |
18 Apr 2024 | 2.2050 | 2.2100 | 2.1950 | 2.2000 | 2.2000 | 494,460 |
17 Apr 2024 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 534,651 |
16 Apr 2024 | 2.2000 | 2.2050 | 2.1850 | 2.1900 | 2.1900 | 724,347 |
15 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 560,963 |
12 Apr 2024 | 2.2100 | 2.2300 | 2.2050 | 2.2200 | 2.2200 | 1,206,493 |
11 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2150 | 2.2150 | 990,955 |
10 Apr 2024 | 2.2100 | 2.2100 | 2.1750 | 2.1800 | 2.1800 | 664,429 |
09 Apr 2024 | 2.1950 | 2.2000 | 2.1850 | 2.2000 | 2.2000 | 564,727 |
08 Apr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1950 | 2.1950 | 1,025,461 |
05 Apr 2024 | 2.2150 | 2.2150 | 2.1750 | 2.1750 | 2.1750 | 1,132,036 |
04 Apr 2024 | 2.2100 | 2.2200 | 2.2050 | 2.2150 | 2.2150 | 669,984 |
03 Apr 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 766,558 |
02 Apr 2024 | 2.2050 | 2.2100 | 2.1950 | 2.1950 | 2.1950 | 739,628 |
28 Mar 2024 | 2.2000 | 2.2100 | 2.1850 | 2.2000 | 2.2000 | 915,688 |
27 Mar 2024 | 2.1950 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 668,756 |
26 Mar 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1950 | 2.1950 | 642,559 |
25 Mar 2024 | 2.1900 | 2.1900 | 2.1750 | 2.1850 | 2.1850 | 527,706 |
22 Mar 2024 | 2.1600 | 2.1850 | 2.1600 | 2.1800 | 2.1800 | 947,975 |
21 Mar 2024 | 2.1550 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 1,486,038 |
20 Mar 2024 | 2.1400 | 2.1550 | 2.1350 | 2.1500 | 2.1500 | 738,798 |
19 Mar 2024 | 2.1500 | 2.1500 | 2.1150 | 2.1350 | 2.1350 | 1,210,530 |
18 Mar 2024 | 2.1700 | 2.1700 | 2.1450 | 2.1450 | 2.1450 | 1,275,931 |
15 Mar 2024 | 2.1700 | 2.1750 | 2.1600 | 2.1700 | 2.1700 | 978,266 |
14 Mar 2024 | 2.1700 | 2.1850 | 2.1550 | 2.1600 | 2.1600 | 1,348,364 |
13 Mar 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1650 | 2.1650 | 1,286,979 |
12 Mar 2024 | 2.2200 | 2.2200 | 2.1750 | 2.1750 | 2.1750 | 1,407,859 |
11 Mar 2024 | 2.2350 | 2.2400 | 2.2000 | 2.2150 | 2.2150 | 1,083,000 |
08 Mar 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 1,019,878 |
07 Mar 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2650 | 2.2650 | 556,874 |
06 Mar 2024 | 2.2500 | 2.2650 | 2.2400 | 2.2450 | 2.2450 | 889,770 |
05 Mar 2024 | 2.2450 | 2.2500 | 2.2250 | 2.2500 | 2.2500 | 771,288 |
04 Mar 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2450 | 2.2450 | 1,417,969 |
01 Mar 2024 | 2.1950 | 2.2350 | 2.1950 | 2.2250 | 2.2250 | 1,154,954 |
29 Feb 2024 | 2.1850 | 2.1950 | 2.1800 | 2.1900 | 2.1900 | 1,529,694 |
28 Feb 2024 | 2.2000 | 2.2100 | 2.1750 | 2.1750 | 2.1750 | 1,153,350 |
27 Feb 2024 | 2.2000 | 2.2100 | 2.1950 | 2.2000 | 2.2000 | 1,002,931 |
26 Feb 2024 | 2.2200 | 2.2200 | 2.2050 | 2.2050 | 2.2050 | 620,456 |
23 Feb 2024 | 2.2150 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 936,645 |
22 Feb 2024 | 2.2300 | 2.2350 | 2.2100 | 2.2100 | 2.2100 | 890,015 |
21 Feb 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 1,001,244 |
20 Feb 2024 | 2.2300 | 2.2450 | 2.2200 | 2.2450 | 2.2450 | 1,083,268 |
19 Feb 2024 | 2.2150 | 2.2350 | 2.2150 | 2.2300 | 2.2300 | 941,978 |
16 Feb 2024 | 2.2150 | 2.2200 | 2.2000 | 2.2150 | 2.2150 | 930,145 |
15 Feb 2024 | 2.1950 | 2.2150 | 2.1800 | 2.2100 | 2.2100 | 1,142,827 |
14 Feb 2024 | 2.1850 | 2.1950 | 2.1800 | 2.1850 | 2.1850 | 874,633 |
13 Feb 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 1,119,935 |
12 Feb 2024 | 2.1900 | 2.2150 | 2.1900 | 2.2050 | 2.2050 | 903,781 |
09 Feb 2024 | 2.1800 | 2.2150 | 2.1650 | 2.1900 | 2.1900 | 1,597,547 |
08 Feb 2024 | 2.2000 | 2.2050 | 2.1750 | 2.1800 | 2.1800 | 1,839,712 |
07 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 1,759,102 |
06 Feb 2024 | 2.2300 | 2.2300 | 2.2050 | 2.2150 | 2.2150 | 1,028,709 |
05 Feb 2024 | 2.2500 | 2.2550 | 2.2250 | 2.2300 | 2.2300 | 1,336,414 |
02 Feb 2024 | 2.2450 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 1,353,624 |
01 Feb 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 1,321,757 |
31 Jan 2024 | 2.2600 | 2.2800 | 2.2550 | 2.2750 | 2.2750 | 1,075,689 |
30 Jan 2024 | 2.2500 | 2.2550 | 2.2400 | 2.2500 | 2.2500 | 1,026,134 |
29 Jan 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2550 | 2.2550 | 1,194,359 |
26 Jan 2024 | 2.2650 | 2.2750 | 2.2550 | 2.2600 | 2.2600 | 1,384,839 |
25 Jan 2024 | 2.2750 | 2.2850 | 2.2550 | 2.2550 | 2.2550 | 1,249,840 |
24 Jan 2024 | 2.2950 | 2.2950 | 2.2650 | 2.2750 | 2.2750 | 2,062,886 |
23 Jan 2024 | 2.3000 | 2.3050 | 2.2900 | 2.2900 | 2.2900 | 868,212 |
22 Jan 2024 | 2.3000 | 2.3100 | 2.2950 | 2.3050 | 2.3050 | 857,764 |
19 Jan 2024 | 2.2950 | 2.3050 | 2.2900 | 2.2950 | 2.2950 | 871,058 |
18 Jan 2024 | 2.3050 | 2.3100 | 2.2950 | 2.2950 | 2.2950 | 1,335,356 |
17 Jan 2024 | 2.3300 | 2.3300 | 2.3050 | 2.3100 | 2.3100 | 1,205,242 |
16 Jan 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 818,510 |
15 Jan 2024 | 2.3350 | 2.3450 | 2.3300 | 2.3400 | 2.3400 | 577,528 |
12 Jan 2024 | 2.3200 | 2.3350 | 2.3100 | 2.3200 | 2.3200 | 1,470,629 |
11 Jan 2024 | 2.3400 | 2.3450 | 2.3100 | 2.3100 | 2.3100 | 1,520,701 |
10 Jan 2024 | 2.3300 | 2.3400 | 2.3250 | 2.3350 | 2.3350 | 969,934 |
09 Jan 2024 | 2.3450 | 2.3450 | 2.3150 | 2.3250 | 2.3250 | 955,776 |
08 Jan 2024 | 2.3500 | 2.3500 | 2.3350 | 2.3350 | 2.3350 | 750,141 |
05 Jan 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 674,633 |
04 Jan 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 1,568,161 |
03 Jan 2024 | 2.3250 | 2.3400 | 2.3200 | 2.3250 | 2.3250 | 645,496 |
02 Jan 2024 | 2.3350 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 1,174,074 |
29 Dec 2023 | 2.3100 | 2.3300 | 2.3100 | 2.3250 | 2.3250 | 1,318,860 |
28 Dec 2023 | 2.3100 | 2.3200 | 2.3050 | 2.3100 | 2.3100 | 1,173,929 |
27 Dec 2023 | 2.3300 | 2.3350 | 2.3050 | 2.3100 | 2.3100 | 2,294,040 |
22 Dec 2023 | 2.3300 | 2.3400 | 2.3200 | 2.3250 | 2.3250 | 1,157,909 |
21 Dec 2023 | 2.3350 | 2.3500 | 2.3200 | 2.3250 | 2.3250 | 2,727,082 |
21 Dec 2023 | 0.064 Dividend | |||||
20 Dec 2023 | 2.3800 | 2.4050 | 2.3750 | 2.3850 | 2.3210 | 1,931,828 |
19 Dec 2023 | 2.4000 | 2.4100 | 2.3650 | 2.3700 | 2.3064 | 3,287,290 |
18 Dec 2023 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.3453 | 1,120,400 |
15 Dec 2023 | 2.4350 | 2.4400 | 2.4150 | 2.4200 | 2.3551 | 1,618,483 |
14 Dec 2023 | 2.4400 | 2.4600 | 2.4350 | 2.4350 | 2.3697 | 1,278,248 |
13 Dec 2023 | 2.4300 | 2.4400 | 2.4250 | 2.4300 | 2.3648 | 681,265 |
12 Dec 2023 | 2.4300 | 2.4300 | 2.4150 | 2.4250 | 2.3599 | 1,007,856 |
11 Dec 2023 | 2.4450 | 2.4450 | 2.4250 | 2.4250 | 2.3599 | 749,121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |