Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.2100 | 2.2980 | 2.2580 | 2.2980 | 2.2980 | 500 |
09 May 2024 | 2.2100 | 2.2520 | 2.2100 | 2.2520 | 2.2520 | - |
08 May 2024 | 2.1840 | 2.2100 | 2.1380 | 2.2100 | 2.2100 | - |
07 May 2024 | 2.1540 | 2.2080 | 2.1540 | 2.1880 | 2.1880 | - |
06 May 2024 | 2.1640 | 2.1660 | 2.1480 | 2.1540 | 2.1540 | - |
03 May 2024 | 2.1720 | 2.1720 | 2.1600 | 2.1620 | 2.1620 | - |
02 May 2024 | 2.1540 | 2.1660 | 2.1100 | 2.1660 | 2.1660 | - |
30 Apr 2024 | 2.1840 | 2.1880 | 2.1600 | 2.1760 | 2.1760 | - |
29 Apr 2024 | 2.1620 | 2.1820 | 2.1540 | 2.1820 | 2.1820 | - |
26 Apr 2024 | 2.1500 | 2.1620 | 2.1500 | 2.1540 | 2.1540 | - |
25 Apr 2024 | 2.1960 | 2.1960 | 2.1580 | 2.1580 | 2.1580 | - |
24 Apr 2024 | 2.2360 | 2.2360 | 2.1940 | 2.1960 | 2.1960 | - |
23 Apr 2024 | 2.2340 | 2.2340 | 2.1980 | 2.2200 | 2.2200 | - |
22 Apr 2024 | 2.2440 | 2.2620 | 2.2120 | 2.2220 | 2.2220 | - |
19 Apr 2024 | 2.2060 | 2.2520 | 2.2060 | 2.2480 | 2.2480 | - |
18 Apr 2024 | 2.2020 | 2.2360 | 2.2020 | 2.2280 | 2.2280 | - |
17 Apr 2024 | 2.2060 | 2.2480 | 2.2060 | 2.2220 | 2.2220 | - |
16 Apr 2024 | 2.2200 | 2.2240 | 2.2120 | 2.2160 | 2.2160 | - |
15 Apr 2024 | 2.2420 | 2.2600 | 2.2360 | 2.2380 | 2.2380 | - |
12 Apr 2024 | 2.2500 | 2.2500 | 2.2280 | 2.2280 | 2.2280 | - |
11 Apr 2024 | 2.2040 | 2.2400 | 2.2040 | 2.2400 | 2.2400 | - |
10 Apr 2024 | 2.1780 | 2.2060 | 2.1620 | 2.2060 | 2.2060 | - |
09 Apr 2024 | 2.1740 | 2.1740 | 2.1580 | 2.1660 | 2.1660 | - |
08 Apr 2024 | 2.1720 | 2.1780 | 2.1660 | 2.1780 | 2.1780 | - |
05 Apr 2024 | 2.1720 | 2.1740 | 2.1560 | 2.1740 | 2.1740 | - |
04 Apr 2024 | 2.1800 | 2.2160 | 2.1800 | 2.1960 | 2.1960 | - |
04 Apr 2024 | 0.04 Dividend | |||||
03 Apr 2024 | 2.2340 | 2.2440 | 2.2120 | 2.2440 | 2.2040 | - |
02 Apr 2024 | 2.2740 | 2.2740 | 2.2360 | 2.2360 | 2.1961 | - |
28 Mar 2024 | 2.2750 | 2.3050 | 2.2700 | 2.2700 | 2.2295 | - |
27 Mar 2024 | 2.2150 | 2.2700 | 2.2150 | 2.2700 | 2.2295 | - |
26 Mar 2024 | 2.1250 | 2.2250 | 2.1250 | 2.2200 | 2.1804 | - |
25 Mar 2024 | 2.1900 | 2.1950 | 2.1250 | 2.1250 | 2.0871 | - |
22 Mar 2024 | 2.4400 | 2.4500 | 2.2950 | 2.2950 | 2.2541 | 500 |
21 Mar 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4063 | - |
20 Mar 2024 | 2.4550 | 2.4700 | 2.4400 | 2.4650 | 2.4211 | - |
19 Mar 2024 | 2.4300 | 2.4550 | 2.4200 | 2.4550 | 2.4112 | - |
18 Mar 2024 | 2.4150 | 2.4450 | 2.4150 | 2.4250 | 2.3818 | - |
15 Mar 2024 | 2.4200 | 2.5150 | 2.4000 | 2.4050 | 2.3621 | - |
14 Mar 2024 | 2.4850 | 2.5600 | 2.4050 | 2.4100 | 2.3670 | - |
13 Mar 2024 | 2.6300 | 2.6300 | 2.4550 | 2.4850 | 2.4407 | - |
12 Mar 2024 | 2.6100 | 2.6250 | 2.5900 | 2.6250 | 2.5782 | - |
11 Mar 2024 | 2.6050 | 2.6050 | 2.5800 | 2.5950 | 2.5487 | - |
08 Mar 2024 | 2.5950 | 2.6300 | 2.5700 | 2.6050 | 2.5586 | - |
07 Mar 2024 | 2.5050 | 2.5900 | 2.5050 | 2.5900 | 2.5438 | - |
06 Mar 2024 | 2.4750 | 2.5300 | 2.4750 | 2.5100 | 2.4653 | - |
05 Mar 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4358 | - |
04 Mar 2024 | 2.3950 | 2.4750 | 2.3950 | 2.4250 | 2.3818 | - |
01 Mar 2024 | 2.3250 | 2.4150 | 2.3250 | 2.4150 | 2.3720 | - |
29 Feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3450 | 2.3032 | - |
28 Feb 2024 | 1.9180 | 2.3350 | 1.8320 | 2.2950 | 2.2541 | 1,560 |
27 Feb 2024 | 1.9240 | 1.9240 | 1.8900 | 1.9200 | 1.8858 | - |
26 Feb 2024 | 1.9320 | 1.9320 | 1.9240 | 1.9240 | 1.8897 | - |
23 Feb 2024 | 1.8660 | 1.9340 | 1.8660 | 1.9340 | 1.8995 | - |
22 Feb 2024 | 1.9060 | 1.9200 | 1.8740 | 1.8740 | 1.8406 | - |
21 Feb 2024 | 1.9060 | 1.9060 | 1.8800 | 1.8880 | 1.8543 | - |
20 Feb 2024 | 1.9300 | 1.9320 | 1.9040 | 1.9040 | 1.8701 | - |
19 Feb 2024 | 2.0000 | 2.0000 | 1.9340 | 1.9340 | 1.8995 | - |
16 Feb 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 1.9643 | - |
15 Feb 2024 | 1.9500 | 2.0050 | 1.9500 | 2.0050 | 1.9693 | - |
14 Feb 2024 | 1.9320 | 1.9560 | 1.9320 | 1.9380 | 1.9035 | - |
13 Feb 2024 | 1.9480 | 1.9580 | 1.9240 | 1.9240 | 1.8897 | - |
12 Feb 2024 | 1.8820 | 1.9500 | 1.8820 | 1.9500 | 1.9152 | - |
09 Feb 2024 | 1.8640 | 1.8800 | 1.8520 | 1.8800 | 1.8465 | - |
08 Feb 2024 | 1.8620 | 1.8720 | 1.8620 | 1.8640 | 1.8308 | - |
07 Feb 2024 | 1.8840 | 1.8980 | 1.8840 | 1.8860 | 1.8524 | - |
06 Feb 2024 | 1.8960 | 1.8960 | 1.8780 | 1.8800 | 1.8465 | - |
05 Feb 2024 | 1.9240 | 1.9240 | 1.8960 | 1.8960 | 1.8622 | - |
02 Feb 2024 | 1.9420 | 1.9420 | 1.9120 | 1.9200 | 1.8858 | - |
01 Feb 2024 | 1.9680 | 1.9700 | 1.9280 | 1.9280 | 1.8936 | - |
31 Jan 2024 | 1.9900 | 1.9900 | 1.9560 | 1.9780 | 1.9427 | - |
30 Jan 2024 | 2.0000 | 2.0000 | 1.9480 | 1.9500 | 1.9152 | - |
29 Jan 2024 | 2.0050 | 2.0050 | 1.9920 | 1.9920 | 1.9565 | - |
26 Jan 2024 | 2.0050 | 2.0150 | 2.0000 | 2.0000 | 1.9643 | - |
25 Jan 2024 | 1.9780 | 2.0050 | 1.9780 | 1.9980 | 1.9624 | - |
24 Jan 2024 | 1.9920 | 1.9920 | 1.9580 | 1.9740 | 1.9388 | - |
23 Jan 2024 | 2.0000 | 2.0050 | 1.9680 | 1.9680 | 1.9329 | - |
22 Jan 2024 | 1.9760 | 1.9900 | 1.9760 | 1.9900 | 1.9545 | - |
19 Jan 2024 | 1.9500 | 1.9620 | 1.9300 | 1.9600 | 1.9251 | - |
18 Jan 2024 | 1.9580 | 1.9600 | 1.9360 | 1.9360 | 1.9015 | - |
17 Jan 2024 | 1.9780 | 1.9780 | 1.9480 | 1.9480 | 1.9133 | - |
16 Jan 2024 | 1.9660 | 2.0000 | 1.9660 | 2.0000 | 1.9643 | - |
15 Jan 2024 | 1.9380 | 1.9540 | 1.9280 | 1.9460 | 1.9113 | - |
12 Jan 2024 | 1.9260 | 1.9360 | 1.9100 | 1.9280 | 1.8936 | - |
11 Jan 2024 | 1.9620 | 1.9620 | 1.9100 | 1.9160 | 1.8818 | - |
10 Jan 2024 | 2.0650 | 2.0650 | 1.9420 | 1.9560 | 1.9211 | - |
09 Jan 2024 | 2.1050 | 2.1050 | 2.0500 | 2.0700 | 2.0331 | - |
08 Jan 2024 | 2.0850 | 2.0950 | 2.0600 | 2.0950 | 2.0577 | - |
05 Jan 2024 | 2.1000 | 2.1050 | 2.0600 | 2.0800 | 2.0429 | - |
04 Jan 2024 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | 2.0724 | - |
03 Jan 2024 | 2.0900 | 2.1200 | 2.0750 | 2.0900 | 2.0527 | 600 |
02 Jan 2024 | 2.0950 | 2.1250 | 2.0950 | 2.1200 | 2.0822 | - |
29 Dec 2023 | 2.1100 | 2.1100 | 2.0950 | 2.0950 | 2.0577 | - |
28 Dec 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1050 | 2.0675 | - |
27 Dec 2023 | 2.1200 | 2.1500 | 2.1200 | 2.1450 | 2.1068 | - |
22 Dec 2023 | 2.1100 | 2.1300 | 2.1100 | 2.1250 | 2.0871 | - |
21 Dec 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1150 | 2.0773 | - |
20 Dec 2023 | 2.1450 | 2.1750 | 2.1450 | 2.1700 | 2.1313 | - |
19 Dec 2023 | 2.1800 | 2.1800 | 2.1450 | 2.1500 | 2.1117 | - |
18 Dec 2023 | 2.1500 | 2.1700 | 2.1450 | 2.1700 | 2.1313 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |