Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
16 May 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
15 May 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
14 May 2024 | 2.1890 | 2.2090 | 2.1890 | 2.2090 | 2.2090 | 40 |
13 May 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
10 May 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
09 May 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
08 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
07 May 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
06 May 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
03 May 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
02 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
30 Apr 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
29 Apr 2024 | 2.1780 | 2.2010 | 2.1780 | 2.2010 | 2.2010 | 3,200 |
26 Apr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
25 Apr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | - |
24 Apr 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
23 Apr 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | - |
22 Apr 2024 | 2.2630 | 2.3150 | 2.2630 | 2.3150 | 2.3150 | 25 |
19 Apr 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
18 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
17 Apr 2024 | 2.1770 | 2.2010 | 2.1770 | 2.2010 | 2.2010 | 135 |
16 Apr 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
15 Apr 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
12 Apr 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
11 Apr 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 2.2990 | 2.2990 | 2.2990 | 2.2990 | 1.7990 | - |
09 Apr 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 1.8201 | - |
08 Apr 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 1.8319 | - |
05 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.8311 | - |
04 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 1.8444 | - |
03 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 1.8100 | - |
02 Apr 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 1.8373 | - |
28 Mar 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 1.8475 | - |
27 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1.8389 | - |
26 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 1.8225 | - |
25 Mar 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 1.8186 | - |
22 Mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 1.7833 | - |
21 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.7685 | - |
20 Mar 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 1.7474 | - |
19 Mar 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 1.7630 | - |
18 Mar 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 1.7693 | - |
15 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 1.7489 | - |
14 Mar 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 1.7184 | - |
13 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 1.7325 | - |
12 Mar 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 1.6918 | - |
11 Mar 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 1.6816 | - |
08 Mar 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 1.6879 | - |
07 Mar 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 1.6863 | - |
06 Mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 1.6699 | - |
05 Mar 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 1.6863 | - |
04 Mar 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 1.7028 | - |
01 Mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 1.7106 | - |
29 Feb 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 1.6965 | - |
28 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 1.6934 | - |
27 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 1.6887 | - |
26 Feb 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 1.7004 | - |
23 Feb 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 1.7106 | - |
22 Feb 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 1.7098 | - |
21 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1.7294 | - |
20 Feb 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 1.7028 | - |
19 Feb 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 1.6785 | - |
16 Feb 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 1.7043 | - |
15 Feb 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 1.6785 | - |
14 Feb 2024 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 1.6691 | - |
13 Feb 2024 | 2.1550 | 2.1740 | 2.1550 | 2.1740 | 1.7012 | 1,363 |
12 Feb 2024 | 2.1330 | 2.1330 | 2.1330 | 2.1330 | 1.6691 | - |
09 Feb 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 1.6879 | - |
08 Feb 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 1.7207 | - |
07 Feb 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 1.7481 | - |
06 Feb 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 1.7411 | - |
05 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 1.7693 | - |
02 Feb 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 1.8123 | - |
02 Feb 2024 | 0.5 Dividend | |||||
01 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.4555 | - |
31 Jan 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 1.4333 | - |
30 Jan 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 1.4401 | - |
29 Jan 2024 | 2.3580 | 2.3830 | 2.3580 | 2.3830 | 1.4697 | 100 |
26 Jan 2024 | 2.3570 | 2.3570 | 2.2860 | 2.2860 | 1.4098 | 151 |
25 Jan 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 1.4462 | - |
24 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.4616 | - |
23 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1.4493 | - |
22 Jan 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 1.4542 | - |
19 Jan 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 1.4567 | - |
18 Jan 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 1.4629 | - |
17 Jan 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 1.4604 | - |
16 Jan 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.4826 | - |
15 Jan 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 1.4869 | - |
12 Jan 2024 | 2.4110 | 2.4110 | 2.4110 | 2.4110 | 1.4869 | - |
11 Jan 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 1.4851 | - |
10 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.4925 | - |
09 Jan 2024 | 2.4700 | 2.4700 | 2.4520 | 2.4520 | 1.5122 | 225 |
08 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.4616 | - |
05 Jan 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 1.4610 | - |
04 Jan 2024 | 2.3370 | 2.3370 | 2.3370 | 2.3370 | 1.4413 | - |
03 Jan 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 1.4425 | - |
02 Jan 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 1.4074 | - |
29 Dec 2023 | 2.2940 | 2.3070 | 2.2940 | 2.3070 | 1.4228 | - |
28 Dec 2023 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 1.4253 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |