Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | - |
02 May 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | - |
30 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | - |
29 Apr 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | - |
26 Apr 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
25 Apr 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
24 Apr 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | - |
23 Apr 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | - |
22 Apr 2024 | 2.4000 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | - |
19 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | - |
18 Apr 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | - |
17 Apr 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
16 Apr 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | - |
15 Apr 2024 | 2.4400 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | - |
12 Apr 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | - |
11 Apr 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | - |
11 Apr 2024 | 0.1 Dividend | |||||
10 Apr 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6000 | 2.5000 | - |
09 Apr 2024 | 2.6400 | 2.6600 | 2.5800 | 2.5800 | 2.4808 | - |
08 Apr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6400 | 2.5385 | - |
05 Apr 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6200 | 2.5192 | - |
04 Apr 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6200 | 2.5192 | - |
03 Apr 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6000 | 2.5000 | - |
02 Apr 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6000 | 2.5000 | - |
28 Mar 2024 | 2.6180 | 2.6740 | 2.6180 | 2.6340 | 2.5327 | - |
27 Mar 2024 | 2.6240 | 2.6700 | 2.6180 | 2.6280 | 2.5269 | - |
26 Mar 2024 | 2.6400 | 2.6720 | 2.6260 | 2.6380 | 2.5365 | - |
25 Mar 2024 | 2.6380 | 2.6720 | 2.6360 | 2.6380 | 2.5365 | - |
22 Mar 2024 | 2.5960 | 2.6600 | 2.5960 | 2.6340 | 2.5327 | - |
21 Mar 2024 | 2.5820 | 2.6700 | 2.5820 | 2.6180 | 2.5173 | - |
20 Mar 2024 | 2.5780 | 2.6260 | 2.5720 | 2.5840 | 2.4846 | - |
19 Mar 2024 | 2.5360 | 2.6180 | 2.5360 | 2.5800 | 2.4808 | - |
18 Mar 2024 | 2.5700 | 2.5740 | 2.5340 | 2.5420 | 2.4442 | - |
15 Mar 2024 | 2.5520 | 2.5960 | 2.5440 | 2.5520 | 2.4538 | - |
14 Mar 2024 | 2.5380 | 2.5880 | 2.5360 | 2.5360 | 2.4385 | - |
13 Mar 2024 | 2.5580 | 2.6140 | 2.5360 | 2.5560 | 2.4577 | - |
12 Mar 2024 | 2.3260 | 2.6360 | 2.3260 | 2.5380 | 2.4404 | - |
11 Mar 2024 | 2.2100 | 2.3520 | 2.2100 | 2.3280 | 2.2385 | - |
08 Mar 2024 | 2.2120 | 2.2400 | 2.2080 | 2.2120 | 2.1269 | - |
07 Mar 2024 | 2.2080 | 2.2500 | 2.2080 | 2.2240 | 2.1385 | - |
06 Mar 2024 | 2.2220 | 2.2360 | 2.2060 | 2.2100 | 2.1250 | - |
05 Mar 2024 | 2.1180 | 2.2340 | 2.1180 | 2.1940 | 2.1096 | - |
04 Mar 2024 | 2.1200 | 2.1420 | 2.1080 | 2.1080 | 2.0269 | - |
01 Mar 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1220 | 2.0404 | - |
29 Feb 2024 | 2.0820 | 2.1280 | 2.0820 | 2.0900 | 2.0096 | - |
28 Feb 2024 | 2.1360 | 2.1460 | 2.0840 | 2.0900 | 2.0096 | - |
27 Feb 2024 | 2.1200 | 2.1560 | 2.1100 | 2.1320 | 2.0500 | - |
26 Feb 2024 | 2.1160 | 2.1580 | 2.1140 | 2.1180 | 2.0365 | - |
23 Feb 2024 | 2.1400 | 2.1700 | 2.1160 | 2.1240 | 2.0423 | - |
22 Feb 2024 | 2.1000 | 2.1640 | 2.1000 | 2.1320 | 2.0500 | - |
21 Feb 2024 | 2.0880 | 2.1220 | 2.0880 | 2.0980 | 2.0173 | - |
20 Feb 2024 | 2.0900 | 2.1020 | 2.0800 | 2.0800 | 2.0000 | - |
19 Feb 2024 | 2.0980 | 2.1220 | 2.0840 | 2.0900 | 2.0096 | - |
16 Feb 2024 | 2.0780 | 2.1140 | 2.0680 | 2.0980 | 2.0173 | - |
15 Feb 2024 | 2.0520 | 2.0780 | 2.0480 | 2.0600 | 1.9808 | - |
14 Feb 2024 | 2.0980 | 2.1300 | 2.0480 | 2.0800 | 2.0000 | - |
13 Feb 2024 | 2.1300 | 2.1560 | 2.1020 | 2.1040 | 2.0231 | - |
12 Feb 2024 | 2.0980 | 2.1600 | 2.0980 | 2.1400 | 2.0577 | - |
09 Feb 2024 | 2.1180 | 2.1560 | 2.0980 | 2.1060 | 2.0250 | - |
08 Feb 2024 | 2.1040 | 2.1560 | 2.1040 | 2.1200 | 2.0385 | - |
07 Feb 2024 | 2.1440 | 2.1620 | 2.1060 | 2.1260 | 2.0442 | - |
06 Feb 2024 | 2.1360 | 2.1740 | 2.1300 | 2.1440 | 2.0615 | - |
05 Feb 2024 | 2.1600 | 2.1900 | 2.1340 | 2.1700 | 2.0865 | - |
02 Feb 2024 | 2.1840 | 2.2180 | 2.1620 | 2.1820 | 2.0981 | - |
01 Feb 2024 | 2.2040 | 2.2240 | 2.1820 | 2.1980 | 2.1135 | - |
31 Jan 2024 | 2.2380 | 2.2560 | 2.2020 | 2.2240 | 2.1385 | - |
30 Jan 2024 | 2.1820 | 2.2400 | 2.1820 | 2.2120 | 2.1269 | - |
29 Jan 2024 | 2.1740 | 2.1920 | 2.1480 | 2.1580 | 2.0750 | - |
26 Jan 2024 | 2.1860 | 2.1980 | 2.1680 | 2.1740 | 2.0904 | - |
25 Jan 2024 | 2.1680 | 2.2000 | 2.1540 | 2.1620 | 2.0788 | - |
24 Jan 2024 | 2.1300 | 2.1840 | 2.1300 | 2.1680 | 2.0846 | - |
23 Jan 2024 | 2.1200 | 2.1500 | 2.1140 | 2.1160 | 2.0346 | - |
22 Jan 2024 | 2.0940 | 2.1600 | 2.0940 | 2.1220 | 2.0404 | - |
19 Jan 2024 | 2.1240 | 2.1600 | 2.0920 | 2.1080 | 2.0269 | - |
18 Jan 2024 | 2.1040 | 2.1620 | 2.1040 | 2.1280 | 2.0462 | - |
17 Jan 2024 | 2.1680 | 2.1680 | 2.1080 | 2.1080 | 2.0269 | - |
16 Jan 2024 | 2.1620 | 2.1800 | 2.1520 | 2.1600 | 2.0769 | - |
15 Jan 2024 | 2.1620 | 2.1820 | 2.1500 | 2.1500 | 2.0673 | - |
12 Jan 2024 | 2.1320 | 2.1880 | 2.1320 | 2.1640 | 2.0808 | - |
11 Jan 2024 | 2.1860 | 2.2140 | 2.1280 | 2.1460 | 2.0635 | - |
10 Jan 2024 | 2.1920 | 2.2320 | 2.1820 | 2.1920 | 2.1077 | - |
09 Jan 2024 | 2.2340 | 2.2380 | 2.1820 | 2.2140 | 2.1288 | - |
08 Jan 2024 | 2.2060 | 2.2560 | 2.2060 | 2.2360 | 2.1500 | - |
05 Jan 2024 | 2.2220 | 2.2320 | 2.1900 | 2.2080 | 2.1231 | - |
04 Jan 2024 | 2.2040 | 2.2520 | 2.2040 | 2.2160 | 2.1308 | - |
03 Jan 2024 | 2.2220 | 2.2620 | 2.2000 | 2.2040 | 2.1192 | - |
02 Jan 2024 | 2.2540 | 2.2920 | 2.2240 | 2.2280 | 2.1423 | - |
29 Dec 2023 | 2.2460 | 2.2660 | 2.2460 | 2.2640 | 2.1769 | - |
28 Dec 2023 | 2.2400 | 2.2740 | 2.2320 | 2.2400 | 2.1538 | - |
27 Dec 2023 | 2.2560 | 2.2560 | 2.2220 | 2.2320 | 2.1462 | - |
22 Dec 2023 | 2.2100 | 2.2600 | 2.2100 | 2.2520 | 2.1654 | - |
21 Dec 2023 | 2.1960 | 2.2400 | 2.1960 | 2.2100 | 2.1250 | - |
20 Dec 2023 | 2.1640 | 2.2220 | 2.1640 | 2.2000 | 2.1154 | - |
19 Dec 2023 | 2.1540 | 2.2000 | 2.1540 | 2.1700 | 2.0865 | - |
18 Dec 2023 | 2.2020 | 2.2400 | 2.1500 | 2.2040 | 2.1192 | - |
15 Dec 2023 | 2.2760 | 2.3000 | 2.2040 | 2.2460 | 2.1596 | - |
14 Dec 2023 | 2.2080 | 2.2920 | 2.2080 | 2.2640 | 2.1769 | - |
13 Dec 2023 | 2.2120 | 2.2440 | 2.1980 | 2.1980 | 2.1135 | - |
12 Dec 2023 | 2.2380 | 2.2680 | 2.2100 | 2.2120 | 2.1269 | - |
11 Dec 2023 | 2.2160 | 2.2460 | 2.2160 | 2.2360 | 2.1500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |