Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 36,500 |
07 May 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 173,600 |
07 May 2024 | 0.09 Dividend | |||||
06 May 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.4400 | 79,200 |
03 May 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.4400 | 15,600 |
02 May 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.4400 | 40,300 |
30 Apr 2024 | 2.5100 | 2.5300 | 2.5100 | 2.5100 | 2.4207 | 22,900 |
29 Apr 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.4400 | 71,400 |
26 Apr 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5000 | 2.4111 | 151,600 |
25 Apr 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.4111 | 3,900 |
24 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4111 | - |
23 Apr 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.4111 | 37,200 |
22 Apr 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4014 | 24,800 |
19 Apr 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.3918 | 110,600 |
18 Apr 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4900 | 2.4014 | 56,200 |
17 Apr 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4800 | 2.3918 | 40,200 |
16 Apr 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.3918 | 73,200 |
15 Apr 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4014 | 55,900 |
12 Apr 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4014 | 76,800 |
11 Apr 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4014 | 62,000 |
09 Apr 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 10,600 |
08 Apr 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 11,600 |
05 Apr 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4014 | 25,600 |
04 Apr 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.4111 | 12,800 |
03 Apr 2024 | 2.5000 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 104,700 |
02 Apr 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.4111 | 14,800 |
01 Apr 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 47,500 |
28 Mar 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 29,900 |
27 Mar 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4014 | 9,400 |
26 Mar 2024 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.4111 | 42,000 |
25 Mar 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.4111 | 23,500 |
22 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4014 | 22,000 |
21 Mar 2024 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.3918 | 81,600 |
20 Mar 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.3918 | 28,200 |
19 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4014 | 59,600 |
18 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4800 | 2.3918 | 37,200 |
15 Mar 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.3918 | 37,900 |
14 Mar 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4900 | 2.4014 | 106,200 |
13 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4014 | 75,600 |
12 Mar 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.3821 | 54,200 |
11 Mar 2024 | 2.4900 | 2.4900 | 2.4700 | 2.4700 | 2.3821 | 42,300 |
08 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4014 | 75,800 |
07 Mar 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.3918 | 53,400 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.3821 | 81,900 |
05 Mar 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.3918 | 127,400 |
04 Mar 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4700 | 2.3821 | 194,300 |
01 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.3918 | 116,800 |
29 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.3918 | 156,100 |
28 Feb 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4800 | 2.3918 | 259,900 |
27 Feb 2024 | 2.5000 | 2.5100 | 2.4900 | 2.4900 | 2.4014 | 112,500 |
26 Feb 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.4111 | 226,700 |
23 Feb 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.4689 | 30,100 |
22 Feb 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5600 | 2.4689 | 91,300 |
21 Feb 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5600 | 2.4689 | 81,500 |
20 Feb 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5400 | 2.4496 | 17,400 |
19 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.4689 | 163,600 |
16 Feb 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5200 | 2.4304 | 42,600 |
15 Feb 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | 2.4304 | 25,500 |
14 Feb 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.4496 | 11,100 |
13 Feb 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.4400 | 21,100 |
09 Feb 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | 2.4400 | 6,100 |
08 Feb 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5300 | 2.4400 | 21,200 |
07 Feb 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5200 | 2.4304 | 25,800 |
06 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4207 | 3,900 |
05 Feb 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.4111 | 45,900 |
02 Feb 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.4207 | 59,600 |
01 Feb 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 2.4207 | 7,400 |
31 Jan 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5300 | 2.4400 | 7,900 |
30 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4304 | 9,600 |
29 Jan 2024 | 2.5100 | 2.5300 | 2.5100 | 2.5100 | 2.4207 | 17,100 |
26 Jan 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5100 | 2.4207 | 18,400 |
25 Jan 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.4400 | 7,000 |
24 Jan 2024 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.4304 | 14,500 |
23 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.4400 | 7,500 |
22 Jan 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.4207 | 18,200 |
19 Jan 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.4304 | 7,600 |
18 Jan 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5000 | 2.4111 | 28,100 |
17 Jan 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.4207 | 31,100 |
16 Jan 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.4496 | 24,900 |
15 Jan 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5400 | 2.4496 | 20,300 |
12 Jan 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.4400 | 24,500 |
11 Jan 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5500 | 2.4593 | 20,300 |
10 Jan 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.4689 | 30,500 |
09 Jan 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5500 | 2.4593 | 27,400 |
08 Jan 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5400 | 2.4496 | 53,600 |
05 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.4496 | 69,200 |
04 Jan 2024 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | 2.4304 | 95,800 |
03 Jan 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.4207 | 40,000 |
02 Jan 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5100 | 2.4207 | 66,000 |
29 Dec 2023 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.4111 | 122,400 |
28 Dec 2023 | 2.5100 | 2.5100 | 2.4900 | 2.5000 | 2.4111 | 32,700 |
27 Dec 2023 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.4111 | 68,000 |
26 Dec 2023 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.4111 | 46,900 |
22 Dec 2023 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.4111 | 71,800 |
21 Dec 2023 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.3821 | 21,800 |
20 Dec 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.3918 | 32,000 |
19 Dec 2023 | 2.4900 | 2.4900 | 2.4700 | 2.4800 | 2.3918 | 6,100 |
18 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.4900 | 2.4014 | 13,800 |
15 Dec 2023 | 2.4900 | 2.5100 | 2.4600 | 2.5100 | 2.4207 | 118,300 |
14 Dec 2023 | 2.4900 | 2.5100 | 2.4700 | 2.4900 | 2.4014 | 61,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |