Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2.2850 | 2.3200 | 2.2850 | 2.3000 | 2.3000 | 10 |
14 May 2024 | 2.2650 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | - |
13 May 2024 | 2.2750 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | - |
10 May 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2550 | 2.2550 | - |
09 May 2024 | 2.2350 | 2.2650 | 2.2250 | 2.2250 | 2.2250 | - |
08 May 2024 | 2.2200 | 2.2450 | 2.2100 | 2.2200 | 2.2200 | - |
07 May 2024 | 2.2550 | 2.2550 | 2.2100 | 2.2100 | 2.2100 | - |
06 May 2024 | 2.2350 | 2.2550 | 2.2350 | 2.2550 | 2.2550 | - |
03 May 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2200 | 2.2200 | - |
02 May 2024 | 2.1900 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | - |
30 Apr 2024 | 2.1900 | 2.2350 | 2.1900 | 2.2100 | 2.2100 | - |
29 Apr 2024 | 2.1650 | 2.2000 | 2.1550 | 2.1750 | 2.1750 | - |
26 Apr 2024 | 2.1050 | 2.1700 | 2.0950 | 2.1350 | 2.1350 | - |
25 Apr 2024 | 2.1100 | 2.1400 | 2.0900 | 2.0950 | 2.0950 | - |
24 Apr 2024 | 2.1650 | 2.1650 | 2.0950 | 2.0950 | 2.0950 | - |
23 Apr 2024 | 2.1050 | 2.1550 | 2.1050 | 2.1300 | 2.1300 | - |
22 Apr 2024 | 2.1250 | 2.1300 | 2.0850 | 2.0850 | 2.0850 | - |
19 Apr 2024 | 2.0600 | 2.1250 | 2.0600 | 2.1050 | 2.1050 | - |
18 Apr 2024 | 2.0550 | 2.0950 | 2.0550 | 2.0700 | 2.0700 | - |
17 Apr 2024 | 2.0650 | 2.1150 | 2.0500 | 2.1150 | 2.1150 | - |
16 Apr 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0650 | 2.0650 | - |
15 Apr 2024 | 2.1900 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | - |
12 Apr 2024 | 2.2200 | 2.2350 | 2.1900 | 2.2000 | 2.2000 | - |
11 Apr 2024 | 2.2150 | 2.2200 | 2.1950 | 2.1950 | 2.1950 | - |
10 Apr 2024 | 2.2300 | 2.2750 | 2.2000 | 2.2000 | 2.2000 | - |
09 Apr 2024 | 2.1950 | 2.2300 | 2.1850 | 2.2000 | 2.2000 | - |
08 Apr 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
05 Apr 2024 | 2.2600 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | - |
04 Apr 2024 | 2.2650 | 2.3000 | 2.2650 | 2.2700 | 2.2700 | - |
03 Apr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | - |
02 Apr 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | - |
28 Mar 2024 | 2.2560 | 2.3040 | 2.2420 | 2.2420 | 2.2420 | - |
27 Mar 2024 | 2.3040 | 2.3140 | 2.2360 | 2.2360 | 2.2360 | - |
26 Mar 2024 | 2.3100 | 2.3340 | 2.2920 | 2.2920 | 2.2920 | - |
25 Mar 2024 | 2.3180 | 2.3240 | 2.2920 | 2.2920 | 2.2920 | - |
22 Mar 2024 | 2.3040 | 2.3340 | 2.3000 | 2.3000 | 2.3000 | - |
21 Mar 2024 | 2.3480 | 2.3580 | 2.2980 | 2.2980 | 2.2980 | - |
20 Mar 2024 | 2.3040 | 2.3180 | 2.3040 | 2.3060 | 2.3060 | - |
19 Mar 2024 | 2.2860 | 2.3300 | 2.2860 | 2.2980 | 2.2980 | - |
18 Mar 2024 | 2.2640 | 2.2960 | 2.2460 | 2.2680 | 2.2680 | - |
15 Mar 2024 | 2.2560 | 2.2960 | 2.2540 | 2.2540 | 2.2540 | - |
14 Mar 2024 | 2.2900 | 2.3120 | 2.2620 | 2.2680 | 2.2680 | - |
13 Mar 2024 | 2.3580 | 2.3580 | 2.2760 | 2.2760 | 2.2760 | - |
12 Mar 2024 | 2.3780 | 2.3780 | 2.3340 | 2.3340 | 2.3340 | - |
11 Mar 2024 | 2.3740 | 2.3980 | 2.3500 | 2.3500 | 2.3500 | - |
08 Mar 2024 | 2.4260 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | - |
07 Mar 2024 | 2.4200 | 2.4340 | 2.4060 | 2.4060 | 2.4060 | - |
06 Mar 2024 | 2.3740 | 2.4420 | 2.3740 | 2.4100 | 2.4100 | - |
05 Mar 2024 | 2.3300 | 2.3860 | 2.3300 | 2.3580 | 2.3580 | - |
04 Mar 2024 | 2.3680 | 2.3780 | 2.3220 | 2.3220 | 2.3220 | - |
01 Mar 2024 | 2.3960 | 2.3960 | 2.3480 | 2.3480 | 2.3480 | - |
29 Feb 2024 | 2.3820 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | - |
29 Feb 2024 | 0.048 Dividend | |||||
28 Feb 2024 | 2.4480 | 2.4480 | 2.3980 | 2.4120 | 2.3640 | - |
27 Feb 2024 | 2.4260 | 2.4420 | 2.4260 | 2.4260 | 2.3777 | - |
26 Feb 2024 | 2.4780 | 2.4840 | 2.4100 | 2.4100 | 2.3620 | - |
23 Feb 2024 | 2.5500 | 2.5500 | 2.4660 | 2.4660 | 2.4169 | - |
22 Feb 2024 | 2.5440 | 2.5660 | 2.5280 | 2.5280 | 2.4777 | - |
21 Feb 2024 | 2.5260 | 2.5260 | 2.5040 | 2.5040 | 2.4542 | - |
20 Feb 2024 | 2.5560 | 2.5560 | 2.5060 | 2.5060 | 2.4561 | - |
19 Feb 2024 | 2.5420 | 2.5760 | 2.5240 | 2.5420 | 2.4914 | - |
16 Feb 2024 | 2.5460 | 2.5480 | 2.5240 | 2.5240 | 2.4738 | - |
15 Feb 2024 | 2.5380 | 2.5500 | 2.5060 | 2.5180 | 2.4679 | - |
14 Feb 2024 | 2.4780 | 2.5460 | 2.4780 | 2.5040 | 2.4542 | - |
13 Feb 2024 | 2.6000 | 2.6000 | 2.4680 | 2.4680 | 2.4189 | - |
12 Feb 2024 | 2.6560 | 2.6560 | 2.5640 | 2.5840 | 2.5326 | - |
09 Feb 2024 | 2.6460 | 2.6960 | 2.6300 | 2.6300 | 2.5777 | - |
08 Feb 2024 | 2.4380 | 2.6580 | 2.4380 | 2.6300 | 2.5777 | - |
07 Feb 2024 | 2.4480 | 2.4600 | 2.3880 | 2.4160 | 2.3679 | - |
06 Feb 2024 | 2.4280 | 2.4640 | 2.3980 | 2.4640 | 2.4150 | - |
05 Feb 2024 | 2.4180 | 2.4700 | 2.3960 | 2.3960 | 2.3483 | - |
02 Feb 2024 | 2.4320 | 2.4620 | 2.4000 | 2.4000 | 2.3522 | - |
01 Feb 2024 | 2.4580 | 2.4580 | 2.4020 | 2.4020 | 2.3542 | - |
31 Jan 2024 | 2.4580 | 2.4720 | 2.4560 | 2.4560 | 2.4071 | - |
30 Jan 2024 | 2.4620 | 2.4640 | 2.4300 | 2.4300 | 2.3816 | - |
29 Jan 2024 | 2.4780 | 2.5060 | 2.4340 | 2.4340 | 2.3856 | - |
26 Jan 2024 | 2.4640 | 2.5060 | 2.4580 | 2.4580 | 2.4091 | - |
25 Jan 2024 | 2.4560 | 2.4760 | 2.4360 | 2.4360 | 2.3875 | - |
24 Jan 2024 | 2.4740 | 2.5020 | 2.4400 | 2.4400 | 2.3914 | - |
23 Jan 2024 | 2.5200 | 2.5260 | 2.4300 | 2.4300 | 2.3816 | - |
22 Jan 2024 | 2.4980 | 2.5400 | 2.4980 | 2.4980 | 2.4483 | - |
19 Jan 2024 | 2.5740 | 2.5740 | 2.4580 | 2.4580 | 2.4091 | - |
18 Jan 2024 | 2.5700 | 2.5960 | 2.5400 | 2.5400 | 2.4895 | - |
17 Jan 2024 | 2.5420 | 2.5900 | 2.5400 | 2.5400 | 2.4895 | - |
16 Jan 2024 | 2.5420 | 2.5820 | 2.5420 | 2.5480 | 2.4973 | - |
15 Jan 2024 | 2.5680 | 2.5740 | 2.5220 | 2.5420 | 2.4914 | - |
12 Jan 2024 | 2.4940 | 2.5780 | 2.4940 | 2.5380 | 2.4875 | - |
11 Jan 2024 | 2.4860 | 2.5120 | 2.4560 | 2.4560 | 2.4071 | - |
10 Jan 2024 | 2.4420 | 2.4660 | 2.4420 | 2.4460 | 2.3973 | - |
09 Jan 2024 | 2.4320 | 2.4960 | 2.4320 | 2.4320 | 2.3836 | - |
08 Jan 2024 | 2.3940 | 2.4220 | 2.3940 | 2.4080 | 2.3601 | - |
05 Jan 2024 | 2.4220 | 2.4220 | 2.3700 | 2.3780 | 2.3307 | - |
04 Jan 2024 | 2.3840 | 2.4380 | 2.3840 | 2.4080 | 2.3601 | - |
03 Jan 2024 | 2.5660 | 2.5660 | 2.3700 | 2.3700 | 2.3228 | - |
02 Jan 2024 | 2.5240 | 2.5760 | 2.5240 | 2.5260 | 2.4757 | - |
29 Dec 2023 | 2.5380 | 2.5440 | 2.5100 | 2.5100 | 2.4600 | - |
28 Dec 2023 | 2.5340 | 2.5580 | 2.5060 | 2.5060 | 2.4561 | - |
27 Dec 2023 | 2.4840 | 2.5380 | 2.4840 | 2.5080 | 2.4581 | - |
22 Dec 2023 | 2.4640 | 2.5000 | 2.4520 | 2.4920 | 2.4424 | - |
21 Dec 2023 | 2.4760 | 2.5080 | 2.4760 | 2.4920 | 2.4424 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |