Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
29 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
28 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
27 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
24 May 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
23 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
22 May 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
21 May 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
20 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
17 May 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
16 May 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
15 May 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
14 May 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
13 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
10 May 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
09 May 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
08 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
07 May 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
06 May 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
03 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
02 May 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
30 Apr 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
29 Apr 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
25 Apr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2713 | - |
24 Apr 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2560 | - |
23 Apr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2160 | - |
22 Apr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2093 | - |
19 Apr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
18 Apr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
17 Apr 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1893 | - |
16 Apr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
15 Apr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2760 | - |
12 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2875 | - |
11 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2884 | - |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2398 | - |
09 Apr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.2722 | - |
08 Apr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.2341 | - |
05 Apr 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.2370 | - |
04 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.2465 | - |
03 Apr 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2436 | - |
02 Apr 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.2789 | - |
28 Mar 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2188 | - |
27 Mar 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
26 Mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
25 Mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
22 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
21 Mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.2312 | - |
20 Mar 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
19 Mar 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.2150 | - |
18 Mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
15 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2065 | - |
14 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
13 Mar 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1655 | - |
12 Mar 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.1864 | - |
11 Mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
08 Mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
07 Mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.1750 | - |
06 Mar 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1779 | - |
05 Mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1426 | - |
04 Mar 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1455 | - |
01 Mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
29 Feb 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1588 | - |
28 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1636 | - |
27 Feb 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1607 | - |
26 Feb 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
23 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.1683 | - |
22 Feb 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2045 | - |
21 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1254 | - |
20 Feb 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0921 | - |
19 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1064 | - |
16 Feb 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.1054 | - |
15 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.0625 | - |
14 Feb 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.0473 | - |
13 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0587 | - |
12 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0606 | - |
09 Feb 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0349 | - |
08 Feb 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1150 | - |
07 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.1550 | - |
06 Feb 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1359 | - |
05 Feb 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.0988 | - |
02 Feb 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.1598 | - |
01 Feb 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.1312 | - |
31 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1702 | - |
30 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1445 | - |
29 Jan 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.1559 | - |
26 Jan 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
25 Jan 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1483 | - |
24 Jan 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1150 | - |
23 Jan 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1016 | - |
22 Jan 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.1378 | - |
19 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1588 | - |
18 Jan 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1407 | - |
17 Jan 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1645 | - |
16 Jan 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
15 Jan 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2179 | - |
12 Jan 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2179 | - |
11 Jan 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2236 | - |
10 Jan 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2236 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |