Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.1520 | 2.2010 | 2.1520 | 2.2010 | 2.2010 | 6,100 |
21 May 2024 | 0.219939 Dividend | |||||
20 May 2024 | 2.3010 | 2.3290 | 2.3010 | 2.3290 | 2.1091 | - |
17 May 2024 | 2.1720 | 2.2970 | 2.1720 | 2.2180 | 2.0085 | 5,000 |
16 May 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 1.9506 | - |
15 May 2024 | 2.1560 | 2.2080 | 2.1560 | 2.2080 | 1.9995 | 1,400 |
14 May 2024 | 2.1490 | 2.1870 | 2.1490 | 2.1870 | 1.9805 | 120 |
13 May 2024 | 2.1220 | 2.1220 | 2.1200 | 2.1200 | 1.9198 | - |
10 May 2024 | 2.1070 | 2.1260 | 2.1070 | 2.1260 | 1.9252 | - |
09 May 2024 | 2.0730 | 2.1210 | 2.0730 | 2.1210 | 1.9207 | 5,000 |
08 May 2024 | 2.0310 | 2.0310 | 2.0220 | 2.0220 | 1.8311 | - |
07 May 2024 | 2.0240 | 2.0240 | 2.0230 | 2.0230 | 1.8320 | - |
06 May 2024 | 2.0440 | 2.0720 | 2.0280 | 2.0720 | 1.8763 | 1,300 |
03 May 2024 | 2.0380 | 2.0380 | 2.0320 | 2.0320 | 1.8401 | - |
02 May 2024 | 2.0630 | 2.0810 | 2.0560 | 2.0810 | 1.8845 | 715 |
30 Apr 2024 | 2.0500 | 2.0500 | 2.0380 | 2.0380 | 1.8455 | - |
29 Apr 2024 | 2.0600 | 2.0950 | 2.0580 | 2.0750 | 1.8790 | 210 |
26 Apr 2024 | 2.0840 | 2.1080 | 2.0840 | 2.1000 | 1.9017 | 5,000 |
25 Apr 2024 | 1.9900 | 2.0480 | 1.9900 | 2.0150 | 1.8247 | 40,020 |
24 Apr 2024 | 2.0010 | 2.0410 | 2.0010 | 2.0410 | 1.8483 | 320 |
23 Apr 2024 | 1.9570 | 1.9570 | 1.9125 | 1.9275 | 1.7455 | 9,000 |
22 Apr 2024 | 1.9900 | 1.9935 | 1.9900 | 1.9935 | 1.8052 | - |
19 Apr 2024 | 2.0910 | 2.1120 | 2.0910 | 2.0930 | 1.8953 | 34,000 |
18 Apr 2024 | 2.0700 | 2.1210 | 2.0700 | 2.0940 | 1.8963 | 1,426 |
17 Apr 2024 | 2.0570 | 2.0640 | 2.0540 | 2.0540 | 1.8600 | - |
16 Apr 2024 | 2.0860 | 2.0860 | 2.0660 | 2.0660 | 1.8709 | 500 |
15 Apr 2024 | 2.1040 | 2.1180 | 2.1010 | 2.1180 | 1.9180 | 40 |
12 Apr 2024 | 2.1170 | 2.1470 | 2.1170 | 2.1430 | 1.9406 | 500 |
11 Apr 2024 | 2.0870 | 2.1260 | 2.0750 | 2.1260 | 1.9252 | 23,000 |
10 Apr 2024 | 2.0550 | 2.0550 | 2.0370 | 2.0370 | 1.8446 | 50,700 |
09 Apr 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.7672 | - |
08 Apr 2024 | 1.9625 | 1.9880 | 1.9520 | 1.9880 | 1.8003 | 155 |
05 Apr 2024 | 1.9725 | 1.9900 | 1.9590 | 1.9900 | 1.8021 | 18,600 |
04 Apr 2024 | 1.9650 | 1.9910 | 1.9650 | 1.9795 | 1.7926 | 15,500 |
03 Apr 2024 | 1.9765 | 1.9870 | 1.9675 | 1.9870 | 1.7994 | - |
02 Apr 2024 | 1.9065 | 1.9180 | 1.9030 | 1.9030 | 1.7233 | 7,394 |
28 Mar 2024 | 1.8420 | 1.8625 | 1.8245 | 1.8625 | 1.6866 | 6,260 |
27 Mar 2024 | 1.7930 | 1.7930 | 1.7870 | 1.7870 | 1.6182 | - |
26 Mar 2024 | 1.7555 | 1.7935 | 1.7555 | 1.7935 | 1.6241 | 35 |
25 Mar 2024 | 1.8085 | 1.8085 | 1.7975 | 1.7975 | 1.6278 | - |
22 Mar 2024 | 1.7760 | 1.7760 | 1.7720 | 1.7720 | 1.6047 | 250 |
21 Mar 2024 | 1.8015 | 1.8375 | 1.8015 | 1.8375 | 1.6640 | 55 |
20 Mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.6033 | - |
19 Mar 2024 | 1.7825 | 1.7905 | 1.7825 | 1.7905 | 1.6214 | - |
18 Mar 2024 | 1.8165 | 1.8490 | 1.8000 | 1.8000 | 1.6300 | 22,160 |
15 Mar 2024 | 1.8415 | 1.8415 | 1.8375 | 1.8375 | 1.6640 | 15,000 |
14 Mar 2024 | 1.7850 | 1.7850 | 1.7820 | 1.7820 | 1.6137 | 22,000 |
13 Mar 2024 | 1.7220 | 1.7310 | 1.7220 | 1.7300 | 1.5666 | 10,050 |
12 Mar 2024 | 1.6605 | 1.7000 | 1.6605 | 1.6985 | 1.5381 | 295 |
11 Mar 2024 | 1.6795 | 1.6830 | 1.6795 | 1.6825 | 1.5236 | 16,000 |
08 Mar 2024 | 1.6860 | 1.6885 | 1.6860 | 1.6885 | 1.5290 | 11,000 |
07 Mar 2024 | 1.6765 | 1.7200 | 1.6765 | 1.6855 | 1.5263 | 1,635 |
06 Mar 2024 | 1.6250 | 1.6390 | 1.6250 | 1.6315 | 1.4774 | 23,500 |
05 Mar 2024 | 1.5465 | 1.5465 | 1.5445 | 1.5445 | 1.3986 | 18,000 |
04 Mar 2024 | 1.5155 | 1.5155 | 1.5150 | 1.5150 | 1.3719 | 11,000 |
01 Mar 2024 | 1.5010 | 1.5010 | 1.5005 | 1.5005 | 1.3588 | - |
29 Feb 2024 | 1.4820 | 1.4820 | 1.4725 | 1.4725 | 1.3334 | - |
28 Feb 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.3430 | - |
27 Feb 2024 | 1.5130 | 1.5195 | 1.5130 | 1.5195 | 1.3760 | - |
26 Feb 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.3860 | 1,950 |
23 Feb 2024 | 1.5475 | 1.5650 | 1.5475 | 1.5550 | 1.4082 | 35,000 |
22 Feb 2024 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | 1.3615 | - |
21 Feb 2024 | 1.4865 | 1.4865 | 1.4800 | 1.4800 | 1.3402 | 13,366 |
20 Feb 2024 | 1.4435 | 1.4455 | 1.4435 | 1.4455 | 1.3090 | - |
19 Feb 2024 | 1.4375 | 1.4390 | 1.4375 | 1.4390 | 1.3031 | - |
16 Feb 2024 | 1.3690 | 1.3800 | 1.3690 | 1.3800 | 1.2497 | - |
15 Feb 2024 | 1.3430 | 1.3720 | 1.3430 | 1.3720 | 1.2424 | 5,700 |
14 Feb 2024 | 1.3395 | 1.3440 | 1.3395 | 1.3440 | 1.2171 | - |
13 Feb 2024 | 1.3500 | 1.3500 | 1.3425 | 1.3425 | 1.2157 | 7,500 |
12 Feb 2024 | 1.3475 | 1.3495 | 1.3475 | 1.3495 | 1.2221 | - |
09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2225 | - |
08 Feb 2024 | 1.3600 | 1.3600 | 1.3520 | 1.3520 | 1.2243 | - |
07 Feb 2024 | 1.3740 | 1.3740 | 1.3630 | 1.3630 | 1.2343 | - |
06 Feb 2024 | 1.3605 | 1.3660 | 1.3605 | 1.3660 | 1.2370 | - |
05 Feb 2024 | 1.3560 | 1.3560 | 1.3495 | 1.3500 | 1.2225 | 34,000 |
02 Feb 2024 | 1.3810 | 1.3810 | 1.3695 | 1.3695 | 1.2402 | - |
01 Feb 2024 | 1.3735 | 1.3735 | 1.3695 | 1.3695 | 1.2402 | - |
31 Jan 2024 | 1.3470 | 1.3470 | 1.3420 | 1.3420 | 1.2153 | - |
30 Jan 2024 | 1.3730 | 1.3730 | 1.3630 | 1.3630 | 1.2343 | - |
29 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.2787 | - |
26 Jan 2024 | 1.4070 | 1.4070 | 1.3915 | 1.3935 | 1.2619 | 3,100 |
25 Jan 2024 | 1.4130 | 1.4350 | 1.4130 | 1.4350 | 1.2995 | - |
24 Jan 2024 | 1.3095 | 1.3370 | 1.3095 | 1.3370 | 1.2107 | - |
23 Jan 2024 | 1.2765 | 1.3270 | 1.2710 | 1.3270 | 1.2017 | 1,000 |
22 Jan 2024 | 1.2735 | 1.2745 | 1.2735 | 1.2745 | 1.1541 | - |
19 Jan 2024 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | 1.2049 | - |
18 Jan 2024 | 1.3200 | 1.3225 | 1.3200 | 1.3225 | 1.1976 | 7,500 |
17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1953 | 7,410 |
16 Jan 2024 | 1.4080 | 1.4300 | 1.4080 | 1.4300 | 1.2950 | 4,711 |
15 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.2950 | 10,000 |
12 Jan 2024 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.2800 | - |
11 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.2787 | - |
10 Jan 2024 | 1.4260 | 1.4740 | 1.4260 | 1.4740 | 1.3348 | 30,000 |
09 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.3094 | - |
08 Jan 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.2977 | - |
05 Jan 2024 | 1.4585 | 1.4585 | 1.4525 | 1.4525 | 1.3153 | - |
04 Jan 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.3248 | - |
03 Jan 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.3407 | - |
02 Jan 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.3407 | - |
29 Dec 2023 | 1.4475 | 1.4475 | 1.4470 | 1.4470 | 1.3104 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |