Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 600 |
22 May 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | - |
21 May 2024 | 2.1500 | 2.1750 | 2.1500 | 2.1700 | 2.1700 | - |
20 May 2024 | 2.1550 | 2.1600 | 2.1550 | 2.1550 | 2.1550 | - |
17 May 2024 | 2.1500 | 2.1550 | 2.1500 | 2.1550 | 2.1550 | - |
16 May 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | - |
15 May 2024 | 2.1700 | 2.1750 | 2.1550 | 2.1700 | 2.1700 | - |
14 May 2024 | 2.2200 | 2.2200 | 2.1550 | 2.1650 | 2.1650 | - |
14 May 2024 | 0.6 Dividend | |||||
13 May 2024 | 2.1800 | 2.2250 | 2.1800 | 2.2200 | 1.6200 | - |
10 May 2024 | 2.1250 | 2.1800 | 2.1250 | 2.1800 | 1.5908 | - |
09 May 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.5507 | - |
08 May 2024 | 2.1100 | 2.1450 | 2.0900 | 2.1250 | 1.5507 | - |
07 May 2024 | 2.0600 | 2.1150 | 2.0600 | 2.1150 | 1.5434 | - |
06 May 2024 | 2.0950 | 2.1150 | 2.0450 | 2.0700 | 1.5105 | - |
03 May 2024 | 2.1650 | 2.1950 | 2.0950 | 2.0950 | 1.5288 | - |
02 May 2024 | 2.1100 | 2.1650 | 2.0800 | 2.1650 | 1.5799 | 600 |
30 Apr 2024 | 2.0850 | 2.1250 | 2.0850 | 2.1000 | 1.5324 | - |
29 Apr 2024 | 2.0850 | 2.1350 | 2.0550 | 2.0900 | 1.5251 | - |
26 Apr 2024 | 1.9880 | 2.1050 | 1.9880 | 2.0850 | 1.5215 | - |
25 Apr 2024 | 1.8860 | 1.9880 | 1.8860 | 1.9880 | 1.4507 | - |
24 Apr 2024 | 1.8600 | 1.8940 | 1.8600 | 1.8880 | 1.3777 | - |
23 Apr 2024 | 1.8440 | 1.8580 | 1.8420 | 1.8560 | 1.3544 | - |
22 Apr 2024 | 1.8280 | 1.8620 | 1.8280 | 1.8400 | 1.3427 | - |
19 Apr 2024 | 1.8000 | 1.8340 | 1.7880 | 1.8320 | 1.3369 | - |
18 Apr 2024 | 1.8200 | 1.8320 | 1.8020 | 1.8020 | 1.3150 | - |
17 Apr 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8180 | 1.3266 | - |
16 Apr 2024 | 1.8320 | 1.8320 | 1.7680 | 1.7820 | 1.3004 | - |
15 Apr 2024 | 1.8380 | 1.8460 | 1.8240 | 1.8320 | 1.3369 | - |
12 Apr 2024 | 1.7900 | 1.8480 | 1.7900 | 1.8380 | 1.3412 | - |
11 Apr 2024 | 1.7520 | 1.7880 | 1.7520 | 1.7880 | 1.3048 | - |
10 Apr 2024 | 1.7560 | 1.7640 | 1.7440 | 1.7460 | 1.2741 | - |
09 Apr 2024 | 1.8240 | 1.8240 | 1.7440 | 1.7520 | 1.2785 | - |
08 Apr 2024 | 1.8320 | 1.8440 | 1.8220 | 1.8240 | 1.3310 | - |
05 Apr 2024 | 1.8320 | 1.8560 | 1.8300 | 1.8340 | 1.3383 | - |
04 Apr 2024 | 1.8460 | 1.8640 | 1.8360 | 1.8360 | 1.3398 | - |
03 Apr 2024 | 1.8260 | 1.8460 | 1.8140 | 1.8460 | 1.3471 | - |
02 Apr 2024 | 1.7740 | 1.8260 | 1.7740 | 1.8260 | 1.3325 | - |
28 Mar 2024 | 1.7860 | 1.7860 | 1.7820 | 1.7820 | 1.3004 | - |
27 Mar 2024 | 1.7860 | 1.7940 | 1.7840 | 1.7860 | 1.3033 | - |
26 Mar 2024 | 1.7940 | 1.7960 | 1.7760 | 1.7880 | 1.3048 | - |
25 Mar 2024 | 1.8140 | 1.8220 | 1.7860 | 1.7940 | 1.3091 | - |
22 Mar 2024 | 1.7780 | 1.8420 | 1.7780 | 1.8140 | 1.3237 | - |
21 Mar 2024 | 1.7540 | 1.7820 | 1.7440 | 1.7800 | 1.2989 | - |
20 Mar 2024 | 1.7920 | 1.7920 | 1.7380 | 1.7500 | 1.2770 | - |
19 Mar 2024 | 1.7900 | 1.7960 | 1.7780 | 1.7920 | 1.3077 | - |
18 Mar 2024 | 1.7980 | 1.8060 | 1.7840 | 1.7940 | 1.3091 | - |
15 Mar 2024 | 1.7920 | 1.8000 | 1.7780 | 1.7920 | 1.3077 | - |
14 Mar 2024 | 1.8400 | 1.8420 | 1.7940 | 1.7940 | 1.3091 | - |
13 Mar 2024 | 1.8420 | 1.8620 | 1.8340 | 1.8400 | 1.3427 | - |
12 Mar 2024 | 1.7940 | 1.8400 | 1.7900 | 1.8400 | 1.3427 | - |
11 Mar 2024 | 1.8180 | 1.8180 | 1.7820 | 1.7920 | 1.3077 | - |
08 Mar 2024 | 1.8100 | 1.8380 | 1.8100 | 1.8180 | 1.3266 | - |
07 Mar 2024 | 1.7920 | 1.8100 | 1.7720 | 1.8100 | 1.3208 | - |
06 Mar 2024 | 1.8260 | 1.8260 | 1.7860 | 1.7900 | 1.3062 | - |
05 Mar 2024 | 1.8360 | 1.8360 | 1.8240 | 1.8260 | 1.3325 | - |
04 Mar 2024 | 1.8400 | 1.8920 | 1.8400 | 1.8400 | 1.3427 | - |
01 Mar 2024 | 1.8260 | 1.8460 | 1.8260 | 1.8400 | 1.3427 | - |
29 Feb 2024 | 1.8700 | 1.8700 | 1.8160 | 1.8220 | 1.3296 | - |
28 Feb 2024 | 1.8220 | 1.8720 | 1.8220 | 1.8680 | 1.3631 | - |
27 Feb 2024 | 1.8320 | 1.8500 | 1.8020 | 1.8240 | 1.3310 | - |
26 Feb 2024 | 1.9040 | 1.9040 | 1.8220 | 1.8280 | 1.3339 | - |
23 Feb 2024 | 1.9440 | 1.9880 | 1.9060 | 1.9060 | 1.3909 | - |
22 Feb 2024 | 2.0400 | 2.0400 | 1.9240 | 1.9460 | 1.4201 | - |
22 Feb 2024 | 0.6 Dividend | |||||
21 Feb 2024 | 2.0150 | 2.0400 | 1.9900 | 2.0350 | 1.0472 | - |
20 Feb 2024 | 1.9940 | 2.0750 | 1.9300 | 2.0750 | 1.0677 | 2,000 |
19 Feb 2024 | 1.8120 | 1.9960 | 1.8120 | 1.9940 | 1.0261 | - |
16 Feb 2024 | 1.7980 | 1.8280 | 1.7960 | 1.8140 | 0.9334 | - |
15 Feb 2024 | 1.8680 | 1.8740 | 1.7960 | 1.7980 | 0.9252 | - |
14 Feb 2024 | 1.8440 | 1.8860 | 1.8440 | 1.8680 | 0.9612 | - |
13 Feb 2024 | 1.8960 | 1.8960 | 1.8420 | 1.8420 | 0.9478 | - |
12 Feb 2024 | 1.9120 | 1.9200 | 1.8700 | 1.8800 | 0.9674 | - |
09 Feb 2024 | 1.9160 | 1.9240 | 1.8940 | 1.9080 | 0.9818 | - |
08 Feb 2024 | 1.8780 | 1.9260 | 1.8780 | 1.9160 | 0.9859 | - |
07 Feb 2024 | 1.9120 | 1.9120 | 1.8280 | 1.8780 | 0.9664 | - |
06 Feb 2024 | 1.8560 | 1.9080 | 1.8540 | 1.9080 | 0.9818 | - |
05 Feb 2024 | 1.8500 | 1.8920 | 1.8480 | 1.8500 | 0.9520 | - |
02 Feb 2024 | 1.9060 | 1.9140 | 1.8340 | 1.8340 | 0.9437 | - |
01 Feb 2024 | 1.9220 | 1.9560 | 1.9060 | 1.9140 | 0.9849 | - |
31 Jan 2024 | 1.9140 | 1.9360 | 1.9080 | 1.9240 | 0.9900 | - |
30 Jan 2024 | 1.9100 | 1.9240 | 1.8760 | 1.9140 | 0.9849 | - |
29 Jan 2024 | 1.9260 | 1.9540 | 1.9000 | 1.9020 | 0.9787 | - |
26 Jan 2024 | 1.8960 | 1.9300 | 1.8960 | 1.9260 | 0.9911 | - |
25 Jan 2024 | 1.9080 | 1.9320 | 1.8960 | 1.9000 | 0.9777 | - |
24 Jan 2024 | 1.8180 | 1.9020 | 1.8180 | 1.8720 | 0.9633 | - |
23 Jan 2024 | 1.8320 | 1.8340 | 1.7880 | 1.8160 | 0.9345 | - |
22 Jan 2024 | 1.8340 | 1.8640 | 1.8300 | 1.8320 | 0.9427 | - |
19 Jan 2024 | 1.8060 | 1.8480 | 1.8060 | 1.8360 | 0.9448 | - |
18 Jan 2024 | 1.7820 | 1.8120 | 1.7820 | 1.8080 | 0.9304 | - |
17 Jan 2024 | 1.7920 | 1.8120 | 1.7500 | 1.7800 | 0.9159 | - |
16 Jan 2024 | 1.7440 | 1.8000 | 1.7400 | 1.7960 | 0.9242 | - |
15 Jan 2024 | 1.7540 | 1.7700 | 1.7380 | 1.7480 | 0.8995 | - |
12 Jan 2024 | 1.6920 | 1.7560 | 1.6920 | 1.7540 | 0.9026 | - |
11 Jan 2024 | 1.6680 | 1.7060 | 1.6680 | 1.6880 | 0.8686 | - |
10 Jan 2024 | 1.6760 | 1.6860 | 1.6660 | 1.6680 | 0.8583 | - |
09 Jan 2024 | 1.6880 | 1.6880 | 1.6660 | 1.6800 | 0.8645 | - |
08 Jan 2024 | 1.7460 | 1.7460 | 1.6820 | 1.6860 | 0.8676 | - |
05 Jan 2024 | 1.7540 | 1.7580 | 1.7360 | 1.7480 | 0.8995 | - |
04 Jan 2024 | 1.7040 | 1.7580 | 1.7040 | 1.7520 | 0.9015 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |