Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4300 | 2.4300 | 1,213,242 |
22 May 2024 | 2.4600 | 2.5100 | 2.4250 | 2.4450 | 2.4450 | 891,564 |
21 May 2024 | 2.4700 | 2.5150 | 2.4600 | 2.4650 | 2.4650 | 1,026,460 |
20 May 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 1,438,491 |
17 May 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 835,749 |
16 May 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4100 | 2.4100 | 1,194,174 |
15 May 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 307,428 |
14 May 2024 | 2.2900 | 2.2900 | 2.2350 | 2.2550 | 2.2550 | 784,972 |
13 May 2024 | 2.3150 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 585,844 |
10 May 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 825,618 |
09 May 2024 | 2.3300 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 943,371 |
08 May 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 896,437 |
07 May 2024 | 2.2800 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 1,059,626 |
06 May 2024 | 2.2000 | 2.2400 | 2.1950 | 2.2200 | 2.2200 | 1,012,413 |
03 May 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 973,013 |
02 May 2024 | 2.2200 | 2.2550 | 2.2100 | 2.2300 | 2.2300 | 1,460,464 |
01 May 2024 | 2.1600 | 2.2050 | 2.1500 | 2.1800 | 2.1800 | - |
30 Apr 2024 | 2.3550 | 2.3550 | 2.3100 | 2.3100 | 2.3100 | 623,237 |
29 Apr 2024 | 2.3700 | 2.3800 | 2.3450 | 2.3700 | 2.3700 | 783,667 |
26 Apr 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 1,049,882 |
24 Apr 2024 | 2.2100 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 867,455 |
23 Apr 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 1,792,824 |
22 Apr 2024 | 2.3050 | 2.3050 | 2.2150 | 2.2200 | 2.2200 | 1,180,734 |
19 Apr 2024 | 2.2600 | 2.3550 | 2.2350 | 2.3100 | 2.3100 | 1,255,827 |
18 Apr 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2650 | 2.2650 | 981,988 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 981,962 |
15 Apr 2024 | 2.2800 | 2.3100 | 2.2650 | 2.2900 | 2.2900 | 761,537 |
12 Apr 2024 | 2.3350 | 2.3600 | 2.3150 | 2.3500 | 2.3500 | 679,016 |
11 Apr 2024 | 2.2400 | 2.2950 | 2.2200 | 2.2800 | 2.2800 | 959,719 |
10 Apr 2024 | 2.3150 | 2.3150 | 2.2600 | 2.2700 | 2.2700 | 993,203 |
09 Apr 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 1,008,308 |
08 Apr 2024 | 2.3100 | 2.3300 | 2.2650 | 2.2750 | 2.2750 | 1,144,629 |
05 Apr 2024 | 2.1900 | 2.2650 | 2.1900 | 2.2350 | 2.2350 | 1,012,013 |
04 Apr 2024 | 2.1900 | 2.2650 | 2.1900 | 2.2200 | 2.2200 | 1,223,262 |
03 Apr 2024 | 2.2400 | 2.2750 | 2.1900 | 2.2150 | 2.2150 | 1,835,917 |
02 Apr 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 1,560,213 |
28 Mar 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 879,926 |
27 Mar 2024 | 2.0900 | 2.0900 | 2.0250 | 2.0800 | 2.0800 | 1,300,064 |
26 Mar 2024 | 2.0700 | 2.1000 | 2.0550 | 2.0900 | 2.0900 | 515,340 |
25 Mar 2024 | 2.0200 | 2.0750 | 2.0050 | 2.0500 | 2.0500 | 591,431 |
22 Mar 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0350 | 2.0350 | 1,118,546 |
21 Mar 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 1,659,485 |
20 Mar 2024 | 2.0100 | 2.0250 | 1.9800 | 2.0000 | 2.0000 | 983,258 |
19 Mar 2024 | 2.0300 | 2.1000 | 2.0050 | 2.0850 | 2.0850 | 1,336,294 |
18 Mar 2024 | 2.0200 | 2.0450 | 2.0100 | 2.0200 | 2.0200 | 1,026,291 |
15 Mar 2024 | 2.0500 | 2.0650 | 2.0100 | 2.0100 | 2.0100 | 3,453,927 |
14 Mar 2024 | 2.0800 | 2.1350 | 2.0600 | 2.1000 | 2.1000 | 1,844,580 |
13 Mar 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 1,663,930 |
12 Mar 2024 | 2.0100 | 2.0550 | 2.0000 | 2.0400 | 2.0400 | 971,145 |
11 Mar 2024 | 2.0100 | 2.0600 | 1.9950 | 2.0100 | 2.0100 | 1,806,853 |
08 Mar 2024 | 2.0400 | 2.0450 | 2.0000 | 2.0200 | 2.0200 | 2,893,540 |
07 Mar 2024 | 1.9650 | 2.0750 | 1.9300 | 2.0600 | 2.0600 | 2,371,067 |
07 Mar 2024 | 0.0125 Dividend | |||||
06 Mar 2024 | 1.9400 | 1.9650 | 1.9350 | 1.9475 | 1.9350 | 2,199,313 |
05 Mar 2024 | 1.9150 | 1.9300 | 1.8900 | 1.9200 | 1.9077 | 1,655,384 |
04 Mar 2024 | 1.8250 | 1.9000 | 1.8250 | 1.8650 | 1.8530 | 1,978,587 |
01 Mar 2024 | 1.7800 | 1.7900 | 1.7550 | 1.7600 | 1.7487 | 596,789 |
29 Feb 2024 | 1.7450 | 1.7600 | 1.7100 | 1.7500 | 1.7388 | 922,193 |
28 Feb 2024 | 1.7150 | 1.7475 | 1.7075 | 1.7350 | 1.7239 | 1,635,152 |
27 Feb 2024 | 1.7150 | 1.7200 | 1.6600 | 1.6800 | 1.6692 | 1,061,579 |
26 Feb 2024 | 1.7200 | 1.7450 | 1.7000 | 1.7025 | 1.6916 | 1,200,797 |
23 Feb 2024 | 1.6875 | 1.6925 | 1.6600 | 1.6750 | 1.6642 | 525,069 |
22 Feb 2024 | 1.6850 | 1.6950 | 1.6675 | 1.6900 | 1.6792 | 638,288 |
21 Feb 2024 | 1.6900 | 1.7000 | 1.6725 | 1.6900 | 1.6792 | 959,146 |
20 Feb 2024 | 1.6750 | 1.6950 | 1.6725 | 1.6950 | 1.6841 | 467,862 |
19 Feb 2024 | 1.7525 | 1.7750 | 1.6750 | 1.6850 | 1.6742 | 2,069,457 |
16 Feb 2024 | 1.6850 | 1.7250 | 1.6850 | 1.7150 | 1.7040 | 1,550,015 |
15 Feb 2024 | 1.6500 | 1.6700 | 1.6350 | 1.6650 | 1.6543 | 780,807 |
14 Feb 2024 | 1.6200 | 1.6450 | 1.5650 | 1.6300 | 1.6195 | 2,108,658 |
13 Feb 2024 | 1.6700 | 1.6900 | 1.6675 | 1.6800 | 1.6692 | 900,031 |
12 Feb 2024 | 1.6800 | 1.6825 | 1.6550 | 1.6650 | 1.6543 | 693,210 |
09 Feb 2024 | 1.6950 | 1.6975 | 1.6750 | 1.6750 | 1.6642 | 641,787 |
08 Feb 2024 | 1.7100 | 1.7150 | 1.6900 | 1.7000 | 1.6891 | 676,566 |
07 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.6990 | 834,522 |
06 Feb 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7025 | 1.6916 | 1,372,203 |
05 Feb 2024 | 1.7800 | 1.7850 | 1.7150 | 1.7200 | 1.7090 | 971,035 |
02 Feb 2024 | 1.8000 | 1.8350 | 1.8000 | 1.8350 | 1.8232 | 920,399 |
01 Feb 2024 | 1.7750 | 1.7775 | 1.7450 | 1.7600 | 1.7487 | 959,827 |
31 Jan 2024 | 1.8050 | 1.8050 | 1.7700 | 1.8000 | 1.7884 | 798,721 |
30 Jan 2024 | 1.8200 | 1.8450 | 1.8025 | 1.8050 | 1.7934 | 1,100,374 |
29 Jan 2024 | 1.8550 | 1.8625 | 1.8150 | 1.8150 | 1.8034 | 1,553,988 |
25 Jan 2024 | 1.8350 | 1.8725 | 1.8350 | 1.8650 | 1.8530 | 1,106,036 |
24 Jan 2024 | 1.8050 | 1.8850 | 1.8050 | 1.8575 | 1.8456 | 2,032,521 |
23 Jan 2024 | 1.7925 | 1.8075 | 1.7750 | 1.7800 | 1.7686 | 1,908,319 |
22 Jan 2024 | 1.7675 | 1.7925 | 1.7600 | 1.7850 | 1.7735 | 814,151 |
19 Jan 2024 | 1.7650 | 1.7675 | 1.7475 | 1.7575 | 1.7462 | 1,127,259 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.7450 | 1.7450 | 1.6750 | 1.7050 | 1.6941 | 2,410,063 |
16 Jan 2024 | 1.7850 | 1.7975 | 1.7600 | 1.7725 | 1.7611 | 1,034,442 |
15 Jan 2024 | 1.7750 | 1.8000 | 1.7650 | 1.8000 | 1.7884 | 1,065,295 |
12 Jan 2024 | 1.7050 | 1.7550 | 1.6950 | 1.7500 | 1.7388 | 1,272,983 |
11 Jan 2024 | 1.7300 | 1.7350 | 1.7150 | 1.7225 | 1.7114 | 2,184,446 |
10 Jan 2024 | 1.7550 | 1.7550 | 1.7200 | 1.7275 | 1.7164 | 889,735 |
09 Jan 2024 | 1.7450 | 1.7625 | 1.7300 | 1.7450 | 1.7338 | 769,037 |
08 Jan 2024 | 1.7400 | 1.7750 | 1.7375 | 1.7450 | 1.7338 | 676,317 |
05 Jan 2024 | 1.7650 | 1.7850 | 1.7550 | 1.7600 | 1.7487 | 950,371 |
04 Jan 2024 | 1.7800 | 1.7950 | 1.7550 | 1.7600 | 1.7487 | 1,480,168 |
03 Jan 2024 | 1.8325 | 1.8400 | 1.8200 | 1.8250 | 1.8133 | 766,174 |
02 Jan 2024 | 1.8450 | 1.8650 | 1.8200 | 1.8550 | 1.8431 | 641,494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |