Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.0770 | 2.0800 | 2.0740 | 2.0740 | 2.0740 | 750 |
27 May 2024 | 2.0800 | 2.0940 | 2.0720 | 2.0940 | 2.0940 | - |
24 May 2024 | 2.0340 | 2.0340 | 2.0140 | 2.0140 | 2.0140 | - |
23 May 2024 | 2.0550 | 2.0550 | 1.9915 | 1.9915 | 1.9915 | - |
22 May 2024 | 2.1070 | 2.1080 | 2.1030 | 2.1030 | 2.1030 | - |
21 May 2024 | 2.1460 | 2.1550 | 2.1460 | 2.1460 | 2.1460 | - |
21 May 2024 | 0.219939 Dividend | |||||
20 May 2024 | 2.3100 | 2.3320 | 2.2930 | 2.3320 | 2.1121 | - |
17 May 2024 | 2.1520 | 2.2480 | 2.1520 | 2.2480 | 2.0360 | - |
16 May 2024 | 2.1360 | 2.1380 | 2.1310 | 2.1350 | 1.9336 | - |
15 May 2024 | 2.1310 | 2.1450 | 2.1310 | 2.1450 | 1.9427 | - |
14 May 2024 | 2.1370 | 2.1430 | 2.1370 | 2.1380 | 1.9364 | - |
13 May 2024 | 2.1050 | 2.1500 | 2.1050 | 2.1070 | 1.9083 | 750 |
10 May 2024 | 2.0880 | 2.1070 | 2.0880 | 2.1070 | 1.9083 | - |
09 May 2024 | 2.0590 | 2.1040 | 2.0520 | 2.1040 | 1.9056 | - |
08 May 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 1.8259 | - |
07 May 2024 | 2.0170 | 2.0180 | 2.0170 | 2.0170 | 1.8268 | - |
06 May 2024 | 2.0070 | 2.0170 | 2.0070 | 2.0120 | 1.8222 | - |
03 May 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 1.8349 | - |
02 May 2024 | 2.0470 | 2.0800 | 2.0470 | 2.0800 | 1.8838 | - |
30 Apr 2024 | 2.0420 | 2.0420 | 2.0310 | 2.0320 | 1.8404 | - |
29 Apr 2024 | 2.0430 | 2.0470 | 2.0430 | 2.0470 | 1.8539 | - |
26 Apr 2024 | 2.0660 | 2.0710 | 2.0560 | 2.0700 | 1.8748 | - |
25 Apr 2024 | 1.9810 | 1.9955 | 1.9810 | 1.9910 | 1.8032 | - |
24 Apr 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9855 | 1.7982 | - |
23 Apr 2024 | 1.9430 | 1.9605 | 1.8775 | 1.9050 | 1.7253 | 165 |
22 Apr 2024 | 1.9785 | 1.9905 | 1.9785 | 1.9905 | 1.8028 | - |
19 Apr 2024 | 2.0710 | 2.1420 | 2.0710 | 2.0950 | 1.8974 | 136 |
18 Apr 2024 | 2.0350 | 2.1250 | 2.0350 | 2.0740 | 1.8784 | 76 |
17 Apr 2024 | 2.0470 | 2.0490 | 2.0470 | 2.0480 | 1.8548 | - |
16 Apr 2024 | 2.0680 | 2.0680 | 2.0450 | 2.0470 | 1.8539 | - |
15 Apr 2024 | 2.0950 | 2.1050 | 2.0950 | 2.0950 | 1.8974 | - |
12 Apr 2024 | 2.0980 | 2.0980 | 2.0950 | 2.0950 | 1.8974 | - |
11 Apr 2024 | 2.0730 | 2.1480 | 2.0250 | 2.0250 | 1.8340 | 122 |
10 Apr 2024 | 2.0190 | 2.0240 | 1.9775 | 1.9775 | 1.7910 | - |
09 Apr 2024 | 1.9460 | 1.9470 | 1.9455 | 1.9470 | 1.7634 | - |
08 Apr 2024 | 1.9570 | 1.9570 | 1.9465 | 1.9465 | 1.7629 | - |
05 Apr 2024 | 1.9670 | 2.0170 | 1.9535 | 1.9575 | 1.7729 | 105 |
04 Apr 2024 | 1.9595 | 1.9600 | 1.9595 | 1.9600 | 1.7751 | - |
03 Apr 2024 | 1.9620 | 2.0240 | 1.9615 | 1.9615 | 1.7765 | 100 |
02 Apr 2024 | 1.8905 | 1.9160 | 1.8890 | 1.8945 | 1.7158 | 9 |
28 Mar 2024 | 1.8300 | 1.8300 | 1.8160 | 1.8205 | 1.6488 | - |
27 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.6139 | - |
26 Mar 2024 | 1.7505 | 1.7505 | 1.7470 | 1.7470 | 1.5822 | - |
25 Mar 2024 | 1.8035 | 1.8035 | 1.7790 | 1.7790 | 1.6112 | - |
22 Mar 2024 | 1.7650 | 1.7670 | 1.7345 | 1.7345 | 1.5709 | - |
21 Mar 2024 | 1.7965 | 1.8115 | 1.7965 | 1.8115 | 1.6407 | - |
20 Mar 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.5990 | - |
19 Mar 2024 | 1.7775 | 1.7850 | 1.7775 | 1.7785 | 1.6108 | - |
18 Mar 2024 | 1.8250 | 1.8250 | 1.7845 | 1.8010 | 1.6311 | - |
15 Mar 2024 | 1.8360 | 1.8360 | 1.8010 | 1.8010 | 1.6311 | - |
14 Mar 2024 | 1.7755 | 1.7975 | 1.7755 | 1.7760 | 1.6085 | 750 |
13 Mar 2024 | 1.7115 | 1.7195 | 1.7115 | 1.7190 | 1.5569 | - |
12 Mar 2024 | 1.6470 | 1.6610 | 1.6470 | 1.6610 | 1.5043 | - |
11 Mar 2024 | 1.6610 | 1.6775 | 1.6605 | 1.6605 | 1.5039 | - |
08 Mar 2024 | 1.6805 | 1.6805 | 1.6795 | 1.6805 | 1.5220 | - |
07 Mar 2024 | 1.6670 | 1.6775 | 1.6655 | 1.6655 | 1.5084 | - |
06 Mar 2024 | 1.6160 | 1.6310 | 1.6160 | 1.6310 | 1.4772 | - |
05 Mar 2024 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.3920 | - |
04 Mar 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.3631 | - |
01 Mar 2024 | 1.4965 | 1.4965 | 1.4870 | 1.4875 | 1.3472 | - |
29 Feb 2024 | 1.4770 | 1.4770 | 1.4685 | 1.4765 | 1.3372 | - |
28 Feb 2024 | 1.4775 | 1.4780 | 1.4775 | 1.4780 | 1.3386 | - |
27 Feb 2024 | 1.5055 | 1.5200 | 1.5055 | 1.5200 | 1.3766 | - |
26 Feb 2024 | 1.5260 | 1.5260 | 1.5260 | 1.5260 | 1.3821 | - |
23 Feb 2024 | 1.5370 | 1.5605 | 1.5370 | 1.5600 | 1.4129 | - |
22 Feb 2024 | 1.5005 | 1.5155 | 1.5005 | 1.5060 | 1.3640 | - |
21 Feb 2024 | 1.4815 | 1.4815 | 1.4580 | 1.4700 | 1.3314 | - |
20 Feb 2024 | 1.4385 | 1.4400 | 1.4355 | 1.4370 | 1.3015 | - |
19 Feb 2024 | 1.4320 | 1.4350 | 1.4320 | 1.4350 | 1.2997 | - |
16 Feb 2024 | 1.3650 | 1.3670 | 1.3495 | 1.3495 | 1.2222 | - |
15 Feb 2024 | 1.3390 | 1.3390 | 1.3265 | 1.3280 | 1.2028 | - |
14 Feb 2024 | 1.3350 | 1.3410 | 1.3180 | 1.3180 | 1.1937 | - |
13 Feb 2024 | 1.3100 | 1.3295 | 1.2895 | 1.3295 | 1.2041 | - |
12 Feb 2024 | 1.3095 | 1.3095 | 1.3095 | 1.3095 | 1.1860 | - |
09 Feb 2024 | 1.3330 | 1.3355 | 1.3080 | 1.3080 | 1.1846 | - |
08 Feb 2024 | 1.3530 | 1.3530 | 1.3250 | 1.3250 | 1.2000 | - |
07 Feb 2024 | 1.3695 | 1.3695 | 1.3490 | 1.3490 | 1.2218 | - |
06 Feb 2024 | 1.3585 | 1.3630 | 1.3580 | 1.3580 | 1.2299 | - |
05 Feb 2024 | 1.3520 | 1.3520 | 1.3325 | 1.3360 | 1.2100 | - |
02 Feb 2024 | 1.3790 | 1.3790 | 1.3555 | 1.3600 | 1.2317 | - |
01 Feb 2024 | 1.3665 | 1.3665 | 1.3420 | 1.3420 | 1.2154 | - |
31 Jan 2024 | 1.3430 | 1.3430 | 1.3230 | 1.3235 | 1.1987 | - |
30 Jan 2024 | 1.3690 | 1.3690 | 1.3365 | 1.3385 | 1.2123 | - |
29 Jan 2024 | 1.4070 | 1.4080 | 1.4030 | 1.4075 | 1.2748 | - |
26 Jan 2024 | 1.3845 | 1.3845 | 1.3710 | 1.3735 | 1.2440 | - |
25 Jan 2024 | 1.4085 | 1.4305 | 1.4085 | 1.4105 | 1.2775 | - |
24 Jan 2024 | 1.3060 | 1.3315 | 1.3060 | 1.3295 | 1.2041 | - |
23 Jan 2024 | 1.2730 | 1.2730 | 1.2665 | 1.2670 | 1.1475 | - |
22 Jan 2024 | 1.2680 | 1.2680 | 1.2560 | 1.2600 | 1.1412 | - |
19 Jan 2024 | 1.3270 | 1.3280 | 1.3230 | 1.3280 | 1.2028 | - |
18 Jan 2024 | 1.3135 | 1.3270 | 1.3135 | 1.3270 | 1.2018 | - |
17 Jan 2024 | 1.3130 | 1.3210 | 1.3130 | 1.3200 | 1.1955 | - |
16 Jan 2024 | 1.4040 | 1.4040 | 1.3905 | 1.3945 | 1.2630 | - |
15 Jan 2024 | 1.4115 | 1.4170 | 1.4115 | 1.4150 | 1.2815 | - |
12 Jan 2024 | 1.3865 | 1.4005 | 1.3865 | 1.4005 | 1.2684 | - |
11 Jan 2024 | 1.4080 | 1.4080 | 1.3880 | 1.3880 | 1.2571 | - |
10 Jan 2024 | 1.4185 | 1.4235 | 1.4185 | 1.4235 | 1.2892 | - |
09 Jan 2024 | 1.4420 | 1.4420 | 1.4325 | 1.4325 | 1.2974 | - |
08 Jan 2024 | 1.4275 | 1.4335 | 1.4275 | 1.4335 | 1.2983 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |