Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5180 | 2.5180 | 2.5020 | 2.5020 | 2.5020 | - |
13 Jun 2024 | 2.5020 | 2.5100 | 2.5020 | 2.5020 | 2.5020 | - |
12 Jun 2024 | 2.5320 | 2.5320 | 2.5000 | 2.5000 | 2.5000 | - |
11 Jun 2024 | 2.5140 | 2.5140 | 2.5060 | 2.5120 | 2.5120 | - |
10 Jun 2024 | 2.4880 | 2.5080 | 2.4880 | 2.5000 | 2.5000 | - |
07 Jun 2024 | 2.5040 | 2.5080 | 2.5040 | 2.5080 | 2.5080 | - |
06 Jun 2024 | 2.5140 | 2.5140 | 2.5020 | 2.5020 | 2.5020 | - |
05 Jun 2024 | 2.5200 | 2.5200 | 2.5020 | 2.5020 | 2.5020 | - |
04 Jun 2024 | 2.5020 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
03 Jun 2024 | 2.5440 | 2.5440 | 2.4960 | 2.4960 | 2.4960 | - |
31 May 2024 | 2.5220 | 2.5220 | 2.5140 | 2.5140 | 2.5140 | - |
30 May 2024 | 2.4960 | 2.5140 | 2.4960 | 2.5100 | 2.5100 | - |
29 May 2024 | 2.5000 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
28 May 2024 | 2.5060 | 2.5100 | 2.5020 | 2.5020 | 2.5020 | - |
27 May 2024 | 2.5040 | 2.5080 | 2.5000 | 2.5000 | 2.5000 | - |
24 May 2024 | 2.4980 | 2.5080 | 2.4980 | 2.5000 | 2.5000 | - |
23 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
22 May 2024 | 2.5120 | 2.5160 | 2.5060 | 2.5060 | 2.5060 | - |
21 May 2024 | 2.5060 | 2.5100 | 2.5060 | 2.5060 | 2.5060 | - |
20 May 2024 | 2.5080 | 2.5160 | 2.5020 | 2.5020 | 2.5020 | - |
20 May 2024 | 0.165 Dividend | |||||
17 May 2024 | 2.6680 | 2.6760 | 2.6620 | 2.6620 | 2.4970 | - |
16 May 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6700 | 2.5045 | - |
15 May 2024 | 2.6780 | 2.6780 | 2.6600 | 2.6600 | 2.4951 | - |
14 May 2024 | 2.6680 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
13 May 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
10 May 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.4876 | - |
09 May 2024 | 2.6700 | 2.6720 | 2.6580 | 2.6600 | 2.4951 | - |
08 May 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
07 May 2024 | 2.6600 | 2.6680 | 2.6580 | 2.6580 | 2.4932 | - |
06 May 2024 | 2.6620 | 2.6640 | 2.6520 | 2.6520 | 2.4876 | - |
03 May 2024 | 2.6720 | 2.6720 | 2.6560 | 2.6560 | 2.4914 | - |
02 May 2024 | 2.6580 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
30 Apr 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6620 | 2.4970 | - |
29 Apr 2024 | 2.6840 | 2.6840 | 2.6580 | 2.6580 | 2.4932 | - |
26 Apr 2024 | 2.6780 | 2.6780 | 2.6660 | 2.6720 | 2.5064 | - |
25 Apr 2024 | 2.6700 | 2.6740 | 2.6160 | 2.6160 | 2.4539 | - |
24 Apr 2024 | 2.6820 | 2.6820 | 2.6660 | 2.6700 | 2.5045 | - |
23 Apr 2024 | 2.6640 | 2.6760 | 2.6640 | 2.6640 | 2.4989 | - |
22 Apr 2024 | 2.6860 | 2.6860 | 2.6520 | 2.6520 | 2.4876 | - |
19 Apr 2024 | 2.6480 | 2.6740 | 2.6480 | 2.6640 | 2.4989 | - |
18 Apr 2024 | 2.6800 | 2.6800 | 2.6560 | 2.6560 | 2.4914 | - |
17 Apr 2024 | 2.6600 | 2.6740 | 2.6600 | 2.6600 | 2.4951 | - |
16 Apr 2024 | 2.6340 | 2.6740 | 2.6340 | 2.6720 | 2.5064 | - |
15 Apr 2024 | 2.6840 | 2.6840 | 2.6500 | 2.6500 | 2.4857 | - |
12 Apr 2024 | 2.6980 | 2.6980 | 2.6580 | 2.6580 | 2.4932 | 1,500 |
11 Apr 2024 | 2.6680 | 2.6780 | 2.6680 | 2.6780 | 2.5120 | - |
10 Apr 2024 | 2.6860 | 2.6860 | 2.6620 | 2.6620 | 2.4970 | - |
09 Apr 2024 | 2.6660 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
08 Apr 2024 | 2.6760 | 2.6760 | 2.6660 | 2.6660 | 2.5008 | - |
05 Apr 2024 | 2.6380 | 2.6720 | 2.6380 | 2.6720 | 2.5064 | - |
04 Apr 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6680 | 2.5026 | - |
03 Apr 2024 | 2.6700 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
02 Apr 2024 | 2.6680 | 2.6740 | 2.6640 | 2.6640 | 2.4989 | - |
28 Mar 2024 | 2.6680 | 2.6680 | 2.6600 | 2.6600 | 2.4951 | - |
27 Mar 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
26 Mar 2024 | 2.6660 | 2.6660 | 2.6580 | 2.6580 | 2.4932 | - |
25 Mar 2024 | 2.6580 | 2.6620 | 2.6580 | 2.6580 | 2.4932 | - |
22 Mar 2024 | 2.6460 | 2.6640 | 2.6460 | 2.6540 | 2.4895 | - |
21 Mar 2024 | 2.7080 | 2.7080 | 2.6520 | 2.6520 | 2.4876 | - |
20 Mar 2024 | 2.6540 | 2.6740 | 2.6540 | 2.6740 | 2.5083 | - |
19 Mar 2024 | 2.6640 | 2.6640 | 2.6500 | 2.6500 | 2.4857 | - |
18 Mar 2024 | 2.6700 | 2.6700 | 2.6580 | 2.6580 | 2.4932 | - |
15 Mar 2024 | 2.6600 | 2.6640 | 2.6580 | 2.6580 | 2.4932 | - |
14 Mar 2024 | 2.6560 | 2.6600 | 2.6540 | 2.6580 | 2.4932 | - |
13 Mar 2024 | 2.6600 | 2.6620 | 2.6520 | 2.6520 | 2.4876 | - |
12 Mar 2024 | 2.6720 | 2.6720 | 2.6580 | 2.6580 | 2.4932 | - |
11 Mar 2024 | 2.6540 | 2.6540 | 2.6500 | 2.6540 | 2.4895 | - |
08 Mar 2024 | 2.6700 | 2.6720 | 2.6520 | 2.6520 | 2.4876 | - |
07 Mar 2024 | 2.6440 | 2.6640 | 2.6440 | 2.6620 | 2.4970 | - |
06 Mar 2024 | 2.6540 | 2.6600 | 2.6480 | 2.6480 | 2.4839 | - |
05 Mar 2024 | 2.6480 | 2.6620 | 2.6480 | 2.6500 | 2.4857 | - |
04 Mar 2024 | 2.6700 | 2.6700 | 2.6520 | 2.6520 | 2.4876 | - |
01 Mar 2024 | 2.6600 | 2.6640 | 2.6560 | 2.6580 | 2.4932 | - |
29 Feb 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.4839 | - |
28 Feb 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.4764 | - |
27 Feb 2024 | 2.6440 | 2.6480 | 2.6440 | 2.6460 | 2.4820 | - |
26 Feb 2024 | 2.6440 | 2.6520 | 2.6420 | 2.6420 | 2.4782 | - |
23 Feb 2024 | 2.6480 | 2.6500 | 2.6440 | 2.6440 | 2.4801 | - |
22 Feb 2024 | 2.6700 | 2.6700 | 2.6420 | 2.6440 | 2.4801 | 10 |
21 Feb 2024 | 2.6420 | 2.6480 | 2.6420 | 2.6460 | 2.4820 | - |
20 Feb 2024 | 2.6360 | 2.6420 | 2.6340 | 2.6340 | 2.4707 | - |
19 Feb 2024 | 2.6240 | 2.6400 | 2.6240 | 2.6360 | 2.4726 | - |
16 Feb 2024 | 2.5520 | 2.6560 | 2.5520 | 2.6360 | 2.4726 | - |
15 Feb 2024 | 2.4040 | 2.4040 | 2.3780 | 2.3840 | 2.2362 | - |
14 Feb 2024 | 2.3980 | 2.3980 | 2.3800 | 2.3840 | 2.2362 | - |
13 Feb 2024 | 2.4040 | 2.4120 | 2.3880 | 2.3900 | 2.2419 | - |
12 Feb 2024 | 2.4260 | 2.4620 | 2.4080 | 2.4080 | 2.2587 | - |
09 Feb 2024 | 2.4500 | 2.4700 | 2.4480 | 2.4700 | 2.3169 | - |
08 Feb 2024 | 2.4220 | 2.4480 | 2.4140 | 2.4440 | 2.2925 | - |
07 Feb 2024 | 2.4260 | 2.4260 | 2.4120 | 2.4160 | 2.2662 | - |
06 Feb 2024 | 2.4340 | 2.4340 | 2.4160 | 2.4200 | 2.2700 | - |
05 Feb 2024 | 2.4240 | 2.4300 | 2.4140 | 2.4220 | 2.2719 | - |
02 Feb 2024 | 2.4240 | 2.4280 | 2.4180 | 2.4200 | 2.2700 | - |
01 Feb 2024 | 2.4220 | 2.4440 | 2.4140 | 2.4140 | 2.2644 | - |
31 Jan 2024 | 2.4300 | 2.4420 | 2.4300 | 2.4320 | 2.2813 | - |
30 Jan 2024 | 2.4060 | 2.4300 | 2.3940 | 2.4260 | 2.2756 | - |
29 Jan 2024 | 2.4120 | 2.4300 | 2.3920 | 2.3920 | 2.2437 | - |
26 Jan 2024 | 2.4240 | 2.4280 | 2.4100 | 2.4100 | 2.2606 | - |
25 Jan 2024 | 2.4060 | 2.4220 | 2.4020 | 2.4160 | 2.2662 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |