Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1590 | 2.1890 | 2.1500 | 2.1680 | 2.1680 | 478,014 |
02 May 2024 | 2.1460 | 2.1680 | 2.1450 | 2.1450 | 2.1450 | 463,967 |
30 Apr 2024 | 2.1890 | 2.1920 | 2.1350 | 2.1460 | 2.1460 | 767,568 |
29 Apr 2024 | 2.1970 | 2.2200 | 2.1690 | 2.2020 | 2.2020 | 830,386 |
26 Apr 2024 | 2.2190 | 2.2240 | 2.1860 | 2.1900 | 2.1900 | 1,079,419 |
25 Apr 2024 | 2.2230 | 2.2310 | 2.1150 | 2.2100 | 2.2100 | 5,437,006 |
24 Apr 2024 | 2.3780 | 2.3790 | 2.3270 | 2.3340 | 2.3340 | 721,948 |
23 Apr 2024 | 2.3200 | 2.3830 | 2.3200 | 2.3750 | 2.3750 | 1,414,115 |
22 Apr 2024 | 2.2840 | 2.3450 | 2.2840 | 2.3370 | 2.3370 | 668,765 |
19 Apr 2024 | 2.2410 | 2.2850 | 2.2280 | 2.2770 | 2.2770 | 435,634 |
18 Apr 2024 | 2.2080 | 2.2560 | 2.2070 | 2.2410 | 2.2410 | 638,546 |
17 Apr 2024 | 2.2000 | 2.2220 | 2.1920 | 2.2070 | 2.2070 | 802,981 |
16 Apr 2024 | 2.2460 | 2.2460 | 2.1880 | 2.1990 | 2.1990 | 880,732 |
15 Apr 2024 | 2.2460 | 2.2660 | 2.2340 | 2.2460 | 2.2460 | 393,753 |
12 Apr 2024 | 2.2410 | 2.2720 | 2.2390 | 2.2440 | 2.2440 | 714,362 |
11 Apr 2024 | 2.2470 | 2.2540 | 2.2260 | 2.2320 | 2.2320 | 706,403 |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 2.3370 | 2.3520 | 2.2770 | 2.2920 | 1.7920 | 1,403,964 |
09 Apr 2024 | 2.3530 | 2.3530 | 2.3140 | 2.3170 | 1.8115 | 523,688 |
08 Apr 2024 | 2.3580 | 2.3770 | 2.3460 | 2.3530 | 1.8397 | 600,153 |
05 Apr 2024 | 2.3800 | 2.3810 | 2.3480 | 2.3570 | 1.8428 | 740,269 |
04 Apr 2024 | 2.3840 | 2.4050 | 2.3840 | 2.3940 | 1.8717 | 748,292 |
03 Apr 2024 | 2.3370 | 2.3830 | 2.3370 | 2.3820 | 1.8624 | 707,067 |
02 Apr 2024 | 2.3660 | 2.3760 | 2.3280 | 2.3370 | 1.8272 | 1,141,978 |
28 Mar 2024 | 2.3700 | 2.3940 | 2.3620 | 2.3640 | 1.8483 | 631,945 |
27 Mar 2024 | 2.3750 | 2.3980 | 2.3650 | 2.3740 | 1.8561 | 554,924 |
26 Mar 2024 | 2.3540 | 2.3770 | 2.3400 | 2.3690 | 1.8522 | 607,354 |
25 Mar 2024 | 2.3400 | 2.3630 | 2.3390 | 2.3540 | 1.8405 | 571,943 |
22 Mar 2024 | 2.2940 | 2.3560 | 2.2900 | 2.3400 | 1.8295 | 971,316 |
21 Mar 2024 | 2.2590 | 2.3140 | 2.2590 | 2.2940 | 1.7936 | 635,135 |
20 Mar 2024 | 2.2550 | 2.2600 | 2.2350 | 2.2570 | 1.7646 | 312,485 |
19 Mar 2024 | 2.2780 | 2.2820 | 2.2430 | 2.2600 | 1.7670 | 594,401 |
18 Mar 2024 | 2.2800 | 2.3050 | 2.2730 | 2.2780 | 1.7811 | 536,928 |
15 Mar 2024 | 2.2600 | 2.2820 | 2.2570 | 2.2820 | 1.7842 | 725,660 |
14 Mar 2024 | 2.2210 | 2.2830 | 2.2210 | 2.2640 | 1.7701 | 1,520,895 |
13 Mar 2024 | 2.1850 | 2.2200 | 2.1800 | 2.2200 | 1.7357 | 1,351,094 |
12 Mar 2024 | 2.1780 | 2.1950 | 2.1640 | 2.1690 | 1.6958 | 474,477 |
11 Mar 2024 | 2.1760 | 2.1840 | 2.1680 | 2.1750 | 1.7005 | 453,444 |
08 Mar 2024 | 2.1770 | 2.1770 | 2.1630 | 2.1770 | 1.7021 | 605,597 |
07 Mar 2024 | 2.1740 | 2.2020 | 2.1670 | 2.1770 | 1.7021 | 867,986 |
06 Mar 2024 | 2.1580 | 2.1850 | 2.1580 | 2.1760 | 1.7013 | 881,293 |
05 Mar 2024 | 2.1660 | 2.1660 | 2.1290 | 2.1610 | 1.6896 | 1,026,149 |
04 Mar 2024 | 2.2000 | 2.2000 | 2.1590 | 2.1660 | 1.6935 | 805,328 |
01 Mar 2024 | 2.2050 | 2.2210 | 2.1960 | 2.2000 | 1.7201 | 381,040 |
29 Feb 2024 | 2.1900 | 2.2150 | 2.1870 | 2.2060 | 1.7248 | 843,561 |
28 Feb 2024 | 2.1930 | 2.2140 | 2.1770 | 2.1860 | 1.7091 | 454,772 |
27 Feb 2024 | 2.1780 | 2.1930 | 2.1700 | 2.1930 | 1.7146 | 858,551 |
26 Feb 2024 | 2.2060 | 2.2160 | 2.1700 | 2.1780 | 1.7029 | 1,105,334 |
23 Feb 2024 | 2.2130 | 2.2180 | 2.1630 | 2.1970 | 1.7177 | 787,659 |
22 Feb 2024 | 2.2000 | 2.2210 | 2.2000 | 2.2080 | 1.7263 | 655,123 |
21 Feb 2024 | 2.2310 | 2.2330 | 2.1930 | 2.1950 | 1.7162 | 920,453 |
20 Feb 2024 | 2.1930 | 2.2340 | 2.1880 | 2.2310 | 1.7443 | 442,937 |
19 Feb 2024 | 2.1740 | 2.2010 | 2.1740 | 2.1930 | 1.7146 | 651,346 |
16 Feb 2024 | 2.1900 | 2.1900 | 2.1670 | 2.1740 | 1.6997 | 781,328 |
15 Feb 2024 | 2.1590 | 2.2000 | 2.1550 | 2.1900 | 1.7123 | 791,792 |
14 Feb 2024 | 2.1660 | 2.1700 | 2.1430 | 2.1590 | 1.6880 | 678,030 |
13 Feb 2024 | 2.1850 | 2.2140 | 2.1420 | 2.1540 | 1.6841 | 845,038 |
12 Feb 2024 | 2.1500 | 2.1850 | 2.1470 | 2.1820 | 1.7060 | 711,836 |
09 Feb 2024 | 2.1790 | 2.1790 | 2.1420 | 2.1510 | 1.6818 | 764,316 |
08 Feb 2024 | 2.2120 | 2.2160 | 2.1750 | 2.1790 | 1.7037 | 1,195,941 |
07 Feb 2024 | 2.2500 | 2.2680 | 2.2140 | 2.2170 | 1.7334 | 628,383 |
06 Feb 2024 | 2.2350 | 2.2480 | 2.2210 | 2.2470 | 1.7568 | 461,406 |
05 Feb 2024 | 2.2860 | 2.3100 | 2.2370 | 2.2400 | 1.7513 | 499,165 |
02 Feb 2024 | 2.3120 | 2.3410 | 2.2860 | 2.2860 | 1.7873 | 704,803 |
02 Feb 2024 | 0.5 Dividend | |||||
01 Feb 2024 | 2.3980 | 2.4010 | 2.3660 | 2.3660 | 1.4589 | 632,543 |
31 Jan 2024 | 2.3520 | 2.4170 | 2.3500 | 2.3900 | 1.4737 | 889,067 |
30 Jan 2024 | 2.3500 | 2.3700 | 2.3250 | 2.3300 | 1.4367 | 575,202 |
29 Jan 2024 | 2.3880 | 2.4060 | 2.3450 | 2.3510 | 1.4497 | 1,360,685 |
26 Jan 2024 | 2.2500 | 2.3880 | 2.2080 | 2.3860 | 1.4713 | 3,747,338 |
25 Jan 2024 | 2.3620 | 2.3830 | 2.3500 | 2.3820 | 1.4688 | 660,826 |
24 Jan 2024 | 2.3950 | 2.4000 | 2.3200 | 2.3620 | 1.4565 | 2,261,558 |
23 Jan 2024 | 2.3730 | 2.4250 | 2.3410 | 2.3780 | 1.4663 | 1,691,597 |
22 Jan 2024 | 2.3700 | 2.3860 | 2.3380 | 2.3650 | 1.4583 | 828,798 |
19 Jan 2024 | 2.3780 | 2.3880 | 2.3660 | 2.3700 | 1.4614 | 372,461 |
18 Jan 2024 | 2.3870 | 2.3940 | 2.3700 | 2.3780 | 1.4663 | 795,102 |
17 Jan 2024 | 2.4030 | 2.4130 | 2.3750 | 2.3870 | 1.4719 | 953,514 |
16 Jan 2024 | 2.4420 | 2.4420 | 2.3990 | 2.4140 | 1.4885 | 1,087,288 |
15 Jan 2024 | 2.4430 | 2.4460 | 2.4310 | 2.4430 | 1.5064 | 243,854 |
12 Jan 2024 | 2.4190 | 2.4390 | 2.4100 | 2.4310 | 1.4990 | 601,744 |
11 Jan 2024 | 2.4290 | 2.4380 | 2.4100 | 2.4190 | 1.4916 | 640,048 |
10 Jan 2024 | 2.4450 | 2.4450 | 2.4050 | 2.4150 | 1.4891 | 508,227 |
09 Jan 2024 | 2.4380 | 2.4680 | 2.4310 | 2.4470 | 1.5089 | 1,050,616 |
08 Jan 2024 | 2.4060 | 2.4230 | 2.3830 | 2.4220 | 1.4935 | 1,777,997 |
05 Jan 2024 | 2.3990 | 2.4190 | 2.3850 | 2.4000 | 1.4799 | 2,321,370 |
04 Jan 2024 | 2.3610 | 2.4020 | 2.3610 | 2.4010 | 1.4805 | 918,914 |
03 Jan 2024 | 2.3700 | 2.3930 | 2.3490 | 2.3580 | 1.4540 | 1,051,297 |
02 Jan 2024 | 2.3100 | 2.3870 | 2.3100 | 2.3690 | 1.4608 | 1,179,543 |
29 Dec 2023 | 2.3130 | 2.3230 | 2.3050 | 2.3060 | 1.4219 | 1,147,964 |
28 Dec 2023 | 2.3270 | 2.3420 | 2.3080 | 2.3160 | 1.4281 | 1,066,302 |
27 Dec 2023 | 2.3100 | 2.3300 | 2.3010 | 2.3290 | 1.4361 | 1,558,437 |
22 Dec 2023 | 2.2800 | 2.3300 | 2.2800 | 2.3210 | 1.4312 | 1,769,183 |
21 Dec 2023 | 2.2990 | 2.3000 | 2.2690 | 2.2750 | 1.4028 | 1,137,614 |
20 Dec 2023 | 2.2700 | 2.3040 | 2.2700 | 2.3030 | 1.4201 | 1,124,690 |
19 Dec 2023 | 2.2860 | 2.2940 | 2.2550 | 2.2700 | 1.3997 | 985,899 |
18 Dec 2023 | 2.2900 | 2.3110 | 2.2860 | 2.2860 | 1.4096 | 815,644 |
15 Dec 2023 | 2.3320 | 2.3380 | 2.2960 | 2.3000 | 1.4182 | 932,370 |
14 Dec 2023 | 2.2920 | 2.3680 | 2.2920 | 2.3320 | 1.4380 | 1,346,397 |
13 Dec 2023 | 2.3060 | 2.3110 | 2.2800 | 2.2840 | 1.4084 | 965,178 |
12 Dec 2023 | 2.3200 | 2.3320 | 2.3060 | 2.3060 | 1.4219 | 934,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |