Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 2.4310 | 2.4490 | 2.4250 | 2.4360 | 2.4360 | 6,867,724 |
02 May 2024 | 2.4900 | 2.4970 | 2.4200 | 2.4300 | 2.4300 | 16,143,384 |
01 May 2024 | 2.4980 | 2.5160 | 2.4950 | 2.4970 | 2.4970 | 4,164,582 |
30 Apr 2024 | 2.5010 | 2.5240 | 2.4960 | 2.5120 | 2.5120 | 7,207,656 |
29 Apr 2024 | 2.4850 | 2.5170 | 2.4850 | 2.5060 | 2.5060 | 8,872,210 |
28 Apr 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
25 Apr 2024 | 2.4800 | 2.4980 | 2.4730 | 2.4750 | 2.4750 | 5,833,002 |
24 Apr 2024 | 2.4990 | 2.5000 | 2.4800 | 2.4810 | 2.4810 | 6,792,225 |
23 Apr 2024 | 2.4810 | 2.5190 | 2.4810 | 2.4950 | 2.4950 | 7,086,570 |
22 Apr 2024 | 2.5110 | 2.5290 | 2.4800 | 2.4800 | 2.4800 | 7,194,794 |
21 Apr 2024 | 2.5300 | 2.5640 | 2.5060 | 2.5180 | 2.5180 | 8,508,643 |
18 Apr 2024 | 2.5300 | 2.5590 | 2.5250 | 2.5300 | 2.5300 | 9,187,132 |
17 Apr 2024 | 2.4990 | 2.5330 | 2.4860 | 2.5300 | 2.5300 | 12,758,515 |
16 Apr 2024 | 2.5250 | 2.5340 | 2.4880 | 2.5000 | 2.5000 | 9,670,292 |
15 Apr 2024 | 2.4800 | 2.5250 | 2.4800 | 2.5220 | 2.5220 | 17,017,221 |
14 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 12,051,064 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.3320 | 2.3870 | 2.3320 | 2.3800 | 2.3800 | 18,721,240 |
03 Apr 2024 | 2.3500 | 2.3690 | 2.3310 | 2.3310 | 2.3310 | 9,699,445 |
02 Apr 2024 | 2.3400 | 2.3550 | 2.3400 | 2.3500 | 2.3500 | 11,629,742 |
01 Apr 2024 | 2.3740 | 2.3740 | 2.3090 | 2.3200 | 2.3200 | 13,338,669 |
31 Mar 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
28 Mar 2024 | 2.3610 | 2.3800 | 2.3610 | 2.3740 | 2.3740 | 10,280,693 |
27 Mar 2024 | 2.3820 | 2.3930 | 2.3560 | 2.3600 | 2.3600 | 10,116,353 |
26 Mar 2024 | 2.4150 | 2.4300 | 2.3760 | 2.3810 | 2.3810 | 19,214,362 |
26 Mar 2024 | 0.1 Dividend | |||||
25 Mar 2024 | 2.5200 | 2.5240 | 2.5080 | 2.5150 | 2.4150 | 5,533,634 |
24 Mar 2024 | 2.5250 | 2.5300 | 2.5160 | 2.5200 | 2.4198 | 4,003,003 |
21 Mar 2024 | 2.5150 | 2.5370 | 2.5150 | 2.5250 | 2.4246 | 4,444,408 |
20 Mar 2024 | 2.5100 | 2.5270 | 2.5100 | 2.5120 | 2.4121 | 5,378,802 |
19 Mar 2024 | 2.5330 | 2.5500 | 2.5100 | 2.5100 | 2.4102 | 12,036,489 |
19 Mar 2024 | 0.1 Dividend | |||||
18 Mar 2024 | 2.5690 | 2.5730 | 2.5200 | 2.5200 | 2.3238 | 13,993,469 |
17 Mar 2024 | 2.5690 | 2.5690 | 2.5590 | 2.5680 | 2.3680 | 9,590,353 |
14 Mar 2024 | 2.5600 | 2.5790 | 2.5590 | 2.5700 | 2.3699 | 25,571,198 |
13 Mar 2024 | 2.5590 | 2.5730 | 2.5570 | 2.5600 | 2.3607 | 8,715,618 |
12 Mar 2024 | 2.5400 | 2.5690 | 2.5400 | 2.5560 | 2.3570 | 6,947,666 |
11 Mar 2024 | 2.5240 | 2.5620 | 2.5190 | 2.5400 | 2.3422 | 18,956,431 |
10 Mar 2024 | 2.5140 | 2.5440 | 2.5100 | 2.5240 | 2.3275 | 13,531,257 |
07 Mar 2024 | 2.5000 | 2.5200 | 2.4950 | 2.5140 | 2.3182 | 7,678,771 |
06 Mar 2024 | 2.4970 | 2.5090 | 2.4950 | 2.5010 | 2.3063 | 7,560,868 |
05 Mar 2024 | 2.5270 | 2.5290 | 2.4940 | 2.5000 | 2.3053 | 10,824,694 |
04 Mar 2024 | 2.5120 | 2.5290 | 2.5120 | 2.5270 | 2.3302 | 7,602,199 |
29 Feb 2024 | 2.4890 | 2.5300 | 2.4850 | 2.5300 | 2.3330 | 16,687,437 |
28 Feb 2024 | 2.5130 | 2.5250 | 2.4900 | 2.4900 | 2.2961 | 12,491,067 |
27 Feb 2024 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 2.2860 | - |
26 Feb 2024 | 2.4480 | 2.5020 | 2.4200 | 2.4790 | 2.2860 | 21,930,470 |
25 Feb 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.2611 | - |
22 Feb 2024 | 2.4990 | 2.5010 | 2.4470 | 2.4520 | 2.2611 | 20,830,705 |
21 Feb 2024 | 2.4800 | 2.5010 | 2.4700 | 2.5000 | 2.3053 | 9,121,620 |
20 Feb 2024 | 2.4760 | 2.5020 | 2.4620 | 2.4820 | 2.2887 | 12,656,176 |
19 Feb 2024 | 2.3980 | 2.4890 | 2.3820 | 2.4890 | 2.2952 | 19,428,754 |
18 Feb 2024 | 2.4030 | 2.4060 | 2.3790 | 2.3970 | 2.2104 | 8,845,881 |
15 Feb 2024 | 2.4140 | 2.4400 | 2.4000 | 2.4070 | 2.2196 | 7,636,913 |
14 Feb 2024 | 2.3790 | 2.4250 | 2.3750 | 2.4250 | 2.2362 | 12,566,243 |
12 Feb 2024 | 2.3490 | 2.3850 | 2.3160 | 2.3850 | 2.1993 | 17,553,179 |
11 Feb 2024 | 2.3560 | 2.3890 | 2.3450 | 2.3500 | 2.1670 | 9,341,731 |
08 Feb 2024 | 2.3640 | 2.3950 | 2.3450 | 2.3510 | 2.1679 | 21,432,269 |
07 Feb 2024 | 2.3060 | 2.3600 | 2.2920 | 2.3600 | 2.1762 | 24,309,239 |
06 Feb 2024 | 2.2520 | 2.2900 | 2.2320 | 2.2900 | 2.1117 | 15,794,306 |
05 Feb 2024 | 2.2910 | 2.2930 | 2.2510 | 2.2700 | 2.0932 | 10,566,180 |
04 Feb 2024 | 2.2940 | 2.2960 | 2.2700 | 2.2880 | 2.1098 | 19,854,135 |
01 Feb 2024 | 2.3500 | 2.3500 | 2.2810 | 2.3000 | 2.1209 | 25,489,301 |
31 Jan 2024 | 2.3930 | 2.3940 | 2.3500 | 2.3500 | 2.1670 | 15,299,610 |
30 Jan 2024 | 2.4220 | 2.4350 | 2.3530 | 2.3860 | 2.2002 | 25,817,358 |
29 Jan 2024 | 2.4600 | 2.4640 | 2.4010 | 2.4110 | 2.2233 | 16,093,123 |
28 Jan 2024 | 2.4380 | 2.4840 | 2.4380 | 2.4570 | 2.2657 | 8,325,940 |
25 Jan 2024 | 2.4770 | 2.4850 | 2.4230 | 2.4490 | 2.2583 | 22,459,389 |
24 Jan 2024 | 2.5750 | 2.5750 | 2.4920 | 2.4920 | 2.2980 | 34,971,679 |
23 Jan 2024 | 2.5900 | 2.6240 | 2.5890 | 2.5900 | 2.3883 | 11,307,949 |
22 Jan 2024 | 2.5490 | 2.5880 | 2.5380 | 2.5800 | 2.3791 | 51,852,612 |
21 Jan 2024 | 2.5490 | 2.5760 | 2.5420 | 2.5460 | 2.3478 | 18,016,569 |
18 Jan 2024 | 2.5900 | 2.6040 | 2.5450 | 2.5450 | 2.3468 | 50,816,710 |
17 Jan 2024 | 2.6200 | 2.6200 | 2.5910 | 2.5910 | 2.3892 | 6,877,459 |
16 Jan 2024 | 2.6270 | 2.6320 | 2.5870 | 2.6210 | 2.4169 | 13,671,273 |
15 Jan 2024 | 2.5690 | 2.6320 | 2.5590 | 2.6270 | 2.4224 | 21,783,705 |
14 Jan 2024 | 2.5560 | 2.5920 | 2.5560 | 2.5690 | 2.3690 | 10,440,950 |
11 Jan 2024 | 2.5200 | 2.5650 | 2.5100 | 2.5520 | 2.3533 | 13,951,588 |
10 Jan 2024 | 2.5050 | 2.5180 | 2.4880 | 2.5100 | 2.3146 | 8,910,402 |
09 Jan 2024 | 2.5130 | 2.5350 | 2.5000 | 2.5050 | 2.3099 | 9,658,125 |
08 Jan 2024 | 2.5100 | 2.5190 | 2.4960 | 2.5190 | 2.3229 | 6,968,796 |
07 Jan 2024 | 2.4790 | 2.5290 | 2.4790 | 2.5040 | 2.3090 | 9,693,158 |
04 Jan 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4790 | 2.2860 | 24,427,011 |
03 Jan 2024 | 2.5970 | 2.5970 | 2.4880 | 2.4900 | 2.2961 | 20,834,605 |
02 Jan 2024 | 2.6540 | 2.6540 | 2.5910 | 2.6000 | 2.3975 | 18,302,626 |
31 Dec 2023 | 2.5920 | 2.6650 | 2.5900 | 2.6550 | 2.4483 | 36,185,780 |
28 Dec 2023 | 2.5500 | 2.5920 | 2.5390 | 2.5920 | 2.3902 | 39,927,057 |
27 Dec 2023 | 2.5470 | 2.5660 | 2.5300 | 2.5610 | 2.3616 | 18,585,483 |
26 Dec 2023 | 2.5500 | 2.5780 | 2.4970 | 2.5470 | 2.3487 | 27,631,094 |
25 Dec 2023 | 2.5080 | 2.5900 | 2.5080 | 2.5550 | 2.3561 | 16,961,189 |
24 Dec 2023 | 2.4760 | 2.5170 | 2.4760 | 2.5060 | 2.3109 | 9,438,956 |
21 Dec 2023 | 2.4570 | 2.4730 | 2.4500 | 2.4700 | 2.2777 | 6,110,704 |
20 Dec 2023 | 2.4680 | 2.4790 | 2.4300 | 2.4600 | 2.2684 | 11,836,596 |
19 Dec 2023 | 2.4100 | 2.4660 | 2.4100 | 2.4500 | 2.2592 | 20,840,747 |
14 Dec 2023 | 2.3680 | 2.4380 | 2.3430 | 2.4000 | 2.2131 | 51,276,570 |
13 Dec 2023 | 2.3040 | 2.3400 | 2.3030 | 2.3400 | 2.1578 | 12,764,115 |
12 Dec 2023 | 2.3330 | 2.3390 | 2.3010 | 2.3200 | 2.1394 | 14,182,100 |
11 Dec 2023 | 2.3710 | 2.3730 | 2.3270 | 2.3340 | 2.1523 | 7,592,571 |
10 Dec 2023 | 2.3700 | 2.3940 | 2.3590 | 2.3660 | 2.1818 | 4,907,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |