Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 2.180 | 2.200 | 2.170 | 2.170 | 2.170 | 176,000 |
13 May 2024 | 2.150 | 2.190 | 2.140 | 2.190 | 2.190 | 44,000 |
10 May 2024 | 2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 83,000 |
09 May 2024 | 2.200 | 2.210 | 2.170 | 2.200 | 2.200 | 89,000 |
08 May 2024 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 58,000 |
07 May 2024 | 2.200 | 2.230 | 2.200 | 2.200 | 2.200 | 14,000 |
06 May 2024 | 2.110 | 2.190 | 2.100 | 2.190 | 2.190 | 181,000 |
03 May 2024 | 2.250 | 2.250 | 2.210 | 2.230 | 2.230 | 24,000 |
02 May 2024 | 2.090 | 2.250 | 2.090 | 2.210 | 2.210 | 406,000 |
30 Apr 2024 | 2.120 | 2.140 | 2.070 | 2.080 | 2.080 | 487,000 |
29 Apr 2024 | 2.100 | 2.160 | 2.100 | 2.120 | 2.120 | 356,000 |
26 Apr 2024 | 2.120 | 2.120 | 2.040 | 2.090 | 2.090 | 666,000 |
25 Apr 2024 | 2.170 | 2.170 | 2.100 | 2.100 | 2.100 | 408,000 |
24 Apr 2024 | 2.190 | 2.190 | 2.130 | 2.170 | 2.170 | 380,000 |
23 Apr 2024 | 2.150 | 2.190 | 2.150 | 2.190 | 2.190 | 166,000 |
22 Apr 2024 | 2.250 | 2.250 | 2.160 | 2.180 | 2.180 | 329,000 |
19 Apr 2024 | 2.200 | 2.230 | 2.140 | 2.190 | 2.190 | 112,000 |
18 Apr 2024 | 2.250 | 2.250 | 2.190 | 2.230 | 2.230 | 607,000 |
17 Apr 2024 | 2.180 | 2.220 | 2.160 | 2.220 | 2.220 | 303,000 |
16 Apr 2024 | 2.190 | 2.200 | 2.150 | 2.150 | 2.150 | 29,000 |
15 Apr 2024 | 2.160 | 2.210 | 2.160 | 2.190 | 2.190 | 374,000 |
12 Apr 2024 | 2.310 | 2.310 | 2.260 | 2.280 | 2.280 | 393,000 |
11 Apr 2024 | 2.360 | 2.360 | 2.280 | 2.300 | 2.300 | 189,000 |
10 Apr 2024 | 2.380 | 2.450 | 2.310 | 2.350 | 2.350 | 531,060 |
09 Apr 2024 | 2.400 | 2.470 | 2.360 | 2.380 | 2.380 | 456,000 |
08 Apr 2024 | 2.520 | 2.520 | 2.410 | 2.420 | 2.420 | 359,000 |
05 Apr 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
03 Apr 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
02 Apr 2024 | 2.450 | 2.520 | 2.450 | 2.480 | 2.480 | 150,000 |
28 Mar 2024 | 2.370 | 2.520 | 2.340 | 2.520 | 2.520 | 56,000 |
27 Mar 2024 | 2.450 | 2.480 | 2.380 | 2.380 | 2.380 | 18,000 |
26 Mar 2024 | 2.350 | 2.440 | 2.350 | 2.440 | 2.440 | 26,000 |
25 Mar 2024 | 2.420 | 2.490 | 2.350 | 2.480 | 2.480 | 56,000 |
25 Mar 2024 | 0.08 Dividend | |||||
22 Mar 2024 | 2.550 | 2.550 | 2.490 | 2.540 | 2.460 | 52,000 |
21 Mar 2024 | 2.610 | 2.780 | 2.540 | 2.550 | 2.470 | 1,083,000 |
20 Mar 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 2.586 | 1,025,000 |
19 Mar 2024 | 2.660 | 2.690 | 2.660 | 2.690 | 2.605 | 1,965,000 |
18 Mar 2024 | 2.680 | 2.680 | 2.610 | 2.660 | 2.576 | 829,000 |
15 Mar 2024 | 2.590 | 2.660 | 2.580 | 2.660 | 2.576 | 175,000 |
14 Mar 2024 | 2.650 | 2.700 | 2.610 | 2.660 | 2.576 | 390,000 |
13 Mar 2024 | 2.710 | 2.710 | 2.620 | 2.630 | 2.547 | 828,220 |
12 Mar 2024 | 2.730 | 2.840 | 2.730 | 2.800 | 2.712 | 146,000 |
11 Mar 2024 | 2.860 | 2.900 | 2.820 | 2.850 | 2.760 | 307,000 |
08 Mar 2024 | 2.890 | 2.940 | 2.860 | 2.900 | 2.809 | 339,000 |
07 Mar 2024 | 2.860 | 3.010 | 2.820 | 2.860 | 2.770 | 532,000 |
06 Mar 2024 | 2.850 | 2.920 | 2.840 | 2.860 | 2.770 | 364,000 |
05 Mar 2024 | 2.720 | 2.950 | 2.710 | 2.840 | 2.751 | 459,000 |
04 Mar 2024 | 2.610 | 2.700 | 2.610 | 2.700 | 2.615 | 94,000 |
01 Mar 2024 | 2.600 | 2.650 | 2.600 | 2.650 | 2.567 | 8,000 |
29 Feb 2024 | 2.660 | 2.680 | 2.660 | 2.680 | 2.596 | 37,000 |
28 Feb 2024 | 2.600 | 2.680 | 2.600 | 2.660 | 2.576 | 45,000 |
27 Feb 2024 | 2.600 | 2.690 | 2.520 | 2.630 | 2.547 | 339,000 |
26 Feb 2024 | 2.590 | 2.660 | 2.560 | 2.600 | 2.518 | 22,000 |
23 Feb 2024 | 2.590 | 2.660 | 2.510 | 2.650 | 2.567 | 252,280 |
22 Feb 2024 | 2.400 | 2.580 | 2.400 | 2.580 | 2.499 | 350,000 |
21 Feb 2024 | 2.540 | 2.550 | 2.390 | 2.490 | 2.412 | 296,000 |
20 Feb 2024 | 2.610 | 2.640 | 2.520 | 2.590 | 2.508 | 456,000 |
19 Feb 2024 | 2.630 | 2.640 | 2.560 | 2.630 | 2.547 | 434,000 |
16 Feb 2024 | 2.600 | 2.630 | 2.600 | 2.630 | 2.547 | 326,000 |
15 Feb 2024 | 2.590 | 2.640 | 2.580 | 2.610 | 2.528 | 261,000 |
14 Feb 2024 | 2.610 | 2.610 | 2.560 | 2.600 | 2.518 | 336,000 |
09 Feb 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.499 | - |
08 Feb 2024 | 2.560 | 2.590 | 2.520 | 2.590 | 2.508 | 24,000 |
07 Feb 2024 | 2.550 | 2.600 | 2.550 | 2.560 | 2.479 | 341,000 |
06 Feb 2024 | 2.550 | 2.550 | 2.500 | 2.540 | 2.460 | 316,000 |
05 Feb 2024 | 2.460 | 2.520 | 2.450 | 2.500 | 2.421 | 327,000 |
02 Feb 2024 | 2.590 | 2.590 | 2.490 | 2.500 | 2.421 | 388,000 |
01 Feb 2024 | 2.510 | 2.540 | 2.480 | 2.520 | 2.441 | 69,000 |
31 Jan 2024 | 2.510 | 2.510 | 2.500 | 2.500 | 2.421 | 21,000 |
30 Jan 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 2.508 | 1,000 |
29 Jan 2024 | 2.450 | 2.650 | 2.450 | 2.580 | 2.499 | 325,000 |
26 Jan 2024 | 2.580 | 2.610 | 2.360 | 2.440 | 2.363 | 581,000 |
25 Jan 2024 | 2.510 | 2.550 | 2.510 | 2.530 | 2.450 | 282,000 |
24 Jan 2024 | 2.600 | 2.600 | 2.450 | 2.490 | 2.412 | 565,000 |
23 Jan 2024 | 2.650 | 2.680 | 2.600 | 2.680 | 2.596 | 129,000 |
22 Jan 2024 | 2.760 | 2.890 | 2.680 | 2.680 | 2.596 | 747,000 |
19 Jan 2024 | 2.600 | 2.810 | 2.600 | 2.760 | 2.673 | 256,000 |
18 Jan 2024 | 2.410 | 2.580 | 2.410 | 2.580 | 2.499 | 83,000 |
17 Jan 2024 | 2.420 | 2.470 | 2.400 | 2.440 | 2.363 | 190,000 |
16 Jan 2024 | 2.500 | 2.520 | 2.480 | 2.500 | 2.421 | 54,000 |
15 Jan 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.383 | - |
12 Jan 2024 | 2.380 | 2.500 | 2.360 | 2.460 | 2.383 | 502,000 |
11 Jan 2024 | 2.230 | 2.400 | 2.230 | 2.400 | 2.324 | 531,000 |
10 Jan 2024 | 2.290 | 2.350 | 2.290 | 2.350 | 2.276 | 64,000 |
09 Jan 2024 | 2.270 | 2.370 | 2.270 | 2.300 | 2.228 | 558,000 |
08 Jan 2024 | 2.360 | 2.400 | 2.250 | 2.340 | 2.266 | 425,000 |
05 Jan 2024 | 2.280 | 2.380 | 2.280 | 2.280 | 2.208 | 413,000 |
04 Jan 2024 | 2.340 | 2.340 | 2.230 | 2.260 | 2.189 | 305,000 |
03 Jan 2024 | 2.290 | 2.370 | 2.250 | 2.320 | 2.247 | 676,000 |
02 Jan 2024 | 2.300 | 2.320 | 2.240 | 2.270 | 2.199 | 73,000 |
29 Dec 2023 | 2.300 | 2.400 | 2.300 | 2.400 | 2.324 | 20,000 |
28 Dec 2023 | 2.230 | 2.300 | 2.210 | 2.300 | 2.228 | 178,000 |
27 Dec 2023 | 2.240 | 2.240 | 2.240 | 2.240 | 2.169 | 5,000 |
22 Dec 2023 | 2.260 | 2.260 | 2.180 | 2.210 | 2.140 | 192,000 |
21 Dec 2023 | 2.180 | 2.190 | 2.170 | 2.180 | 2.111 | 27,000 |
20 Dec 2023 | 2.200 | 2.210 | 2.180 | 2.180 | 2.111 | 9,000 |
19 Dec 2023 | 2.210 | 2.210 | 2.170 | 2.190 | 2.121 | 357,000 |
18 Dec 2023 | 2.230 | 2.230 | 2.160 | 2.220 | 2.150 | 52,000 |
15 Dec 2023 | 2.300 | 2.300 | 2.190 | 2.230 | 2.160 | 646,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |