Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.3000 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | 188,500 |
09 May 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 82,800 |
08 May 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 74,000 |
07 May 2024 | 2.3000 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 46,900 |
06 May 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 49,200 |
03 May 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 47,900 |
02 May 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 49,700 |
01 May 2024 | 2.3600 | 2.3700 | 2.2200 | 2.2400 | 2.2400 | 206,000 |
30 Apr 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 32,600 |
29 Apr 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 44,900 |
26 Apr 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 42,300 |
25 Apr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 57,200 |
24 Apr 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 25,000 |
23 Apr 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 27,500 |
22 Apr 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 10,200 |
19 Apr 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 43,800 |
18 Apr 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3600 | 2.3600 | 32,600 |
17 Apr 2024 | 2.4200 | 2.4200 | 2.2900 | 2.2900 | 2.2900 | 82,900 |
16 Apr 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3900 | 29,500 |
15 Apr 2024 | 2.3500 | 2.5400 | 2.3500 | 2.4500 | 2.4500 | 105,700 |
12 Apr 2024 | 2.4100 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 29,200 |
11 Apr 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4100 | 2.4100 | 36,000 |
10 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 66,500 |
09 Apr 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 34,200 |
08 Apr 2024 | 2.4300 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 29,200 |
05 Apr 2024 | 2.4600 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 39,300 |
04 Apr 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 58,400 |
03 Apr 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 80,300 |
02 Apr 2024 | 2.4900 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 101,800 |
01 Apr 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5100 | 2.5100 | 139,300 |
28 Mar 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 98,700 |
27 Mar 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 63,600 |
27 Mar 2024 | 0.07 Dividend | |||||
26 Mar 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.4800 | 241,800 |
25 Mar 2024 | 2.4800 | 2.5600 | 2.4600 | 2.5300 | 2.4605 | 325,300 |
22 Mar 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4800 | 2.4119 | 75,400 |
21 Mar 2024 | 2.3400 | 2.4700 | 2.3300 | 2.4400 | 2.3730 | 149,900 |
20 Mar 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3400 | 2.2758 | 190,900 |
19 Mar 2024 | 2.1900 | 2.2400 | 2.1600 | 2.2200 | 2.1591 | 156,800 |
18 Mar 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2000 | 2.1396 | 119,000 |
15 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.1493 | 70,900 |
14 Mar 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2200 | 2.1591 | 55,600 |
13 Mar 2024 | 2.3300 | 2.3400 | 2.2800 | 2.2800 | 2.2174 | 35,300 |
12 Mar 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.2369 | 47,800 |
11 Mar 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2800 | 2.2174 | 47,000 |
08 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | 2.2077 | 32,400 |
07 Mar 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.1882 | 36,600 |
06 Mar 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2100 | 2.1493 | 56,600 |
05 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.1980 | 69,700 |
04 Mar 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2600 | 2.1980 | 86,800 |
01 Mar 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2600 | 2.1980 | 34,200 |
29 Feb 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.1980 | 34,300 |
28 Feb 2024 | 2.3100 | 2.3300 | 2.2600 | 2.2600 | 2.1980 | 39,700 |
27 Feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3100 | 2.2466 | 39,900 |
26 Feb 2024 | 2.3500 | 2.3900 | 2.2800 | 2.3000 | 2.2369 | 112,600 |
23 Feb 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3400 | 2.2758 | 86,300 |
22 Feb 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.1882 | 42,800 |
21 Feb 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.1882 | 38,400 |
20 Feb 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2400 | 2.1785 | 45,100 |
16 Feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2300 | 2.1688 | 45,300 |
15 Feb 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2300 | 2.1688 | 42,500 |
14 Feb 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.1591 | 48,200 |
13 Feb 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.1785 | 28,000 |
12 Feb 2024 | 2.1800 | 2.2600 | 2.1600 | 2.2100 | 2.1493 | 70,200 |
09 Feb 2024 | 2.2200 | 2.2700 | 2.1600 | 2.2000 | 2.1396 | 71,700 |
08 Feb 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2400 | 2.1785 | 65,600 |
07 Feb 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2500 | 2.1882 | 51,800 |
06 Feb 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2800 | 2.2174 | 62,600 |
05 Feb 2024 | 2.3900 | 2.4300 | 2.3300 | 2.3700 | 2.3049 | 44,000 |
02 Feb 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3700 | 2.3049 | 59,100 |
01 Feb 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4400 | 2.3730 | 64,200 |
31 Jan 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.3341 | 48,400 |
30 Jan 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4900 | 2.4216 | 68,400 |
29 Jan 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4900 | 2.4216 | 77,000 |
26 Jan 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5400 | 2.4703 | 23,300 |
25 Jan 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4700 | 2.4022 | 169,400 |
24 Jan 2024 | 2.4900 | 2.5000 | 2.4600 | 2.5000 | 2.4314 | 26,400 |
23 Jan 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4700 | 2.4022 | 55,600 |
22 Jan 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4022 | 62,900 |
19 Jan 2024 | 2.4900 | 2.5000 | 2.4600 | 2.5000 | 2.4314 | 55,700 |
18 Jan 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4700 | 2.4022 | 155,600 |
17 Jan 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4100 | 2.3438 | 84,100 |
16 Jan 2024 | 2.4700 | 2.5000 | 2.4300 | 2.4800 | 2.4119 | 61,300 |
12 Jan 2024 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.4314 | 41,600 |
11 Jan 2024 | 2.4800 | 2.5300 | 2.4000 | 2.4900 | 2.4216 | 49,600 |
10 Jan 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4700 | 2.4022 | 38,300 |
09 Jan 2024 | 2.4900 | 2.5200 | 2.4200 | 2.4800 | 2.4119 | 79,200 |
08 Jan 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4119 | 95,100 |
05 Jan 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4100 | 2.3438 | 100,100 |
04 Jan 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.2855 | 63,500 |
03 Jan 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3100 | 2.2466 | 46,700 |
02 Jan 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.2563 | 60,900 |
29 Dec 2023 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.2660 | 61,500 |
28 Dec 2023 | 2.3500 | 2.3800 | 2.2800 | 2.3600 | 2.2952 | 93,000 |
28 Dec 2023 | 0.07 Dividend | |||||
27 Dec 2023 | 2.3900 | 2.4500 | 2.3800 | 2.4300 | 2.2952 | 124,400 |
26 Dec 2023 | 2.3100 | 2.3800 | 2.3100 | 2.3700 | 2.2385 | 133,400 |
22 Dec 2023 | 2.3000 | 2.3200 | 2.2600 | 2.3100 | 2.1819 | 66,800 |
21 Dec 2023 | 2.2800 | 2.3000 | 2.2700 | 2.3000 | 2.1724 | 57,300 |
20 Dec 2023 | 2.2000 | 2.2700 | 2.1600 | 2.2700 | 2.1441 | 75,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |