Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.1300 | 2.2120 | 2.1300 | 2.2100 | 2.2100 | - |
06 May 2024 | 2.1300 | 2.1340 | 2.1300 | 2.1320 | 2.1320 | - |
03 May 2024 | 2.1180 | 2.1540 | 2.1180 | 2.1480 | 2.1480 | - |
02 May 2024 | 2.0960 | 2.1540 | 2.0960 | 2.1360 | 2.1360 | - |
30 Apr 2024 | 2.1500 | 2.1720 | 2.1500 | 2.1720 | 2.1720 | - |
29 Apr 2024 | 2.1200 | 2.1660 | 2.1200 | 2.1660 | 2.1660 | - |
26 Apr 2024 | 2.1280 | 2.1540 | 2.1280 | 2.1440 | 2.1440 | - |
25 Apr 2024 | 2.1620 | 2.1900 | 2.1420 | 2.1420 | 2.1420 | - |
24 Apr 2024 | 2.1860 | 2.1880 | 2.1680 | 2.1760 | 2.1760 | - |
23 Apr 2024 | 2.1960 | 2.2080 | 2.1860 | 2.1860 | 2.1860 | - |
22 Apr 2024 | 2.1980 | 2.2480 | 2.1980 | 2.2400 | 2.2400 | - |
19 Apr 2024 | 2.2080 | 2.2360 | 2.2080 | 2.2260 | 2.2260 | - |
18 Apr 2024 | 2.1920 | 2.2280 | 2.1920 | 2.2200 | 2.2200 | - |
17 Apr 2024 | 2.1800 | 2.2220 | 2.1800 | 2.2200 | 2.2200 | - |
16 Apr 2024 | 2.2060 | 2.2160 | 2.1920 | 2.2000 | 2.2000 | 600 |
15 Apr 2024 | 2.1980 | 2.2460 | 2.1980 | 2.2460 | 2.2460 | - |
12 Apr 2024 | 2.1760 | 2.2420 | 2.1760 | 2.2240 | 2.2240 | - |
11 Apr 2024 | 2.1720 | 2.2000 | 2.1720 | 2.2000 | 2.2000 | - |
10 Apr 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | - |
09 Apr 2024 | 2.1480 | 2.1580 | 2.1480 | 2.1540 | 2.1540 | - |
08 Apr 2024 | 2.1340 | 2.1780 | 2.1340 | 2.1680 | 2.1680 | - |
05 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
04 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
04 Apr 2024 | 0.04 Dividend | |||||
03 Apr 2024 | 2.2000 | 2.2060 | 2.2000 | 2.2060 | 2.1660 | - |
02 Apr 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2131 | - |
28 Mar 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2850 | 2.2436 | - |
27 Mar 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | 2.2190 | - |
26 Mar 2024 | 2.0950 | 2.2100 | 2.0950 | 2.2100 | 2.1699 | - |
25 Mar 2024 | 2.2150 | 2.2150 | 2.2000 | 2.2000 | 2.1601 | - |
22 Mar 2024 | 2.4150 | 2.4350 | 2.4100 | 2.4200 | 2.3761 | - |
21 Mar 2024 | 2.4250 | 2.4850 | 2.4200 | 2.4250 | 2.3810 | - |
20 Mar 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4154 | - |
19 Mar 2024 | 2.3900 | 2.4150 | 2.3900 | 2.4050 | 2.3614 | - |
18 Mar 2024 | 2.3600 | 2.4350 | 2.3600 | 2.4200 | 2.3761 | - |
15 Mar 2024 | 2.3800 | 2.4950 | 2.3750 | 2.3750 | 2.3319 | - |
14 Mar 2024 | 2.4550 | 2.5250 | 2.3750 | 2.3750 | 2.3319 | - |
13 Mar 2024 | 2.5850 | 2.6150 | 2.4500 | 2.4500 | 2.4056 | - |
12 Mar 2024 | 2.5500 | 2.6050 | 2.5500 | 2.6050 | 2.5578 | - |
11 Mar 2024 | 2.5850 | 2.5850 | 2.5550 | 2.5600 | 2.5136 | - |
08 Mar 2024 | 2.5350 | 2.6200 | 2.5350 | 2.6200 | 2.5725 | - |
07 Mar 2024 | 2.4800 | 2.5700 | 2.4800 | 2.5650 | 2.5185 | - |
06 Mar 2024 | 2.4650 | 2.5300 | 2.4650 | 2.5100 | 2.4645 | - |
05 Mar 2024 | 2.3950 | 2.5100 | 2.3950 | 2.5100 | 2.4645 | 5,000 |
04 Mar 2024 | 2.3750 | 2.4600 | 2.3750 | 2.4600 | 2.4154 | - |
01 Mar 2024 | 2.3100 | 2.3950 | 2.3100 | 2.3850 | 2.3418 | 8,000 |
29 Feb 2024 | 2.2500 | 2.3550 | 2.2500 | 2.3400 | 2.2976 | - |
28 Feb 2024 | 1.8580 | 2.4200 | 1.8280 | 2.2200 | 2.1797 | 20,550 |
27 Feb 2024 | 1.8860 | 1.8980 | 1.8620 | 1.8640 | 1.8302 | - |
26 Feb 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9080 | 1.8734 | - |
23 Feb 2024 | 1.8780 | 1.9400 | 1.8780 | 1.9180 | 1.8832 | - |
22 Feb 2024 | 1.8580 | 1.9040 | 1.8580 | 1.8980 | 1.8636 | - |
21 Feb 2024 | 1.8720 | 1.8880 | 1.8720 | 1.8760 | 1.8420 | - |
20 Feb 2024 | 1.9040 | 1.9180 | 1.8900 | 1.8920 | 1.8577 | - |
19 Feb 2024 | 1.9700 | 1.9700 | 1.9160 | 1.9160 | 1.8813 | - |
16 Feb 2024 | 1.9900 | 2.0100 | 1.9880 | 1.9880 | 1.9520 | - |
15 Feb 2024 | 1.9220 | 1.9740 | 1.9220 | 1.9740 | 1.9382 | - |
14 Feb 2024 | 1.8980 | 1.9420 | 1.8940 | 1.9420 | 1.9068 | - |
13 Feb 2024 | 1.9220 | 1.9480 | 1.9200 | 1.9240 | 1.8891 | - |
12 Feb 2024 | 1.8460 | 1.9360 | 1.8460 | 1.9360 | 1.9009 | - |
09 Feb 2024 | 1.8320 | 1.8640 | 1.8320 | 1.8640 | 1.8302 | - |
08 Feb 2024 | 1.8300 | 1.8660 | 1.8300 | 1.8600 | 1.8263 | - |
07 Feb 2024 | 1.8500 | 1.8880 | 1.8500 | 1.8760 | 1.8420 | - |
06 Feb 2024 | 1.8520 | 1.8940 | 1.8520 | 1.8680 | 1.8341 | - |
05 Feb 2024 | 1.8580 | 1.8940 | 1.8580 | 1.8680 | 1.8341 | - |
02 Feb 2024 | 1.8840 | 1.9220 | 1.8800 | 1.8800 | 1.8459 | - |
01 Feb 2024 | 1.9460 | 1.9500 | 1.9220 | 1.9220 | 1.8871 | - |
31 Jan 2024 | 1.9160 | 1.9460 | 1.9140 | 1.9460 | 1.9107 | - |
30 Jan 2024 | 1.9600 | 1.9760 | 1.9220 | 1.9220 | 1.8871 | - |
29 Jan 2024 | 1.9740 | 1.9840 | 1.9720 | 1.9800 | 1.9441 | - |
26 Jan 2024 | 1.9640 | 2.0100 | 1.9640 | 2.0100 | 1.9736 | - |
25 Jan 2024 | 1.9400 | 1.9920 | 1.9400 | 1.9860 | 1.9500 | - |
24 Jan 2024 | 1.9380 | 1.9700 | 1.9380 | 1.9460 | 1.9107 | - |
23 Jan 2024 | 1.9580 | 1.9920 | 1.9580 | 1.9700 | 1.9343 | - |
22 Jan 2024 | 1.9260 | 1.9720 | 1.9260 | 1.9720 | 1.9362 | - |
19 Jan 2024 | 1.9080 | 1.9380 | 1.9080 | 1.9120 | 1.8773 | - |
18 Jan 2024 | 1.9180 | 1.9440 | 1.9180 | 1.9360 | 1.9009 | - |
17 Jan 2024 | 1.9600 | 1.9640 | 1.9240 | 1.9360 | 1.9009 | - |
16 Jan 2024 | 1.9580 | 1.9760 | 1.9540 | 1.9700 | 1.9343 | - |
15 Jan 2024 | 1.9320 | 1.9460 | 1.9320 | 1.9360 | 1.9009 | - |
12 Jan 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.8655 | - |
11 Jan 2024 | 1.8920 | 1.9180 | 1.8920 | 1.9000 | 1.8655 | - |
10 Jan 2024 | 2.0400 | 2.0400 | 1.9340 | 1.9460 | 1.9107 | - |
09 Jan 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0550 | 2.0177 | - |
08 Jan 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0450 | 2.0079 | - |
05 Jan 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0276 | - |
04 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0226 | - |
03 Jan 2024 | 2.0850 | 2.1100 | 2.0850 | 2.0900 | 2.0521 | - |
02 Jan 2024 | 2.0650 | 2.1200 | 2.0650 | 2.1100 | 2.0717 | - |
29 Dec 2023 | 2.0800 | 2.0800 | 2.0750 | 2.0750 | 2.0374 | - |
28 Dec 2023 | 2.1100 | 2.1150 | 2.1100 | 2.1150 | 2.0766 | - |
27 Dec 2023 | 2.0800 | 2.1350 | 2.0800 | 2.1350 | 2.0963 | - |
22 Dec 2023 | 2.0800 | 2.0950 | 2.0800 | 2.0950 | 2.0570 | 500 |
21 Dec 2023 | 2.1400 | 2.1500 | 2.1000 | 2.1050 | 2.0668 | - |
20 Dec 2023 | 2.1150 | 2.1600 | 2.1100 | 2.1500 | 2.1110 | - |
19 Dec 2023 | 2.1400 | 2.1550 | 2.1350 | 2.1350 | 2.0963 | - |
18 Dec 2023 | 2.1200 | 2.1550 | 2.1200 | 2.1550 | 2.1159 | - |
15 Dec 2023 | 2.1350 | 2.1550 | 2.1350 | 2.1450 | 2.1061 | - |
14 Dec 2023 | 2.1300 | 2.1700 | 2.1300 | 2.1450 | 2.1061 | - |
13 Dec 2023 | 2.1350 | 2.1600 | 2.1350 | 2.1550 | 2.1159 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |