Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1400 | 2.1620 | 2.1400 | 2.1600 | 2.1600 | - |
02 May 2024 | 2.1240 | 2.1550 | 2.1240 | 2.1320 | 2.1320 | - |
30 Apr 2024 | 2.1890 | 2.1890 | 2.1030 | 2.1030 | 2.1030 | - |
29 Apr 2024 | 2.1870 | 2.1980 | 2.1720 | 2.1880 | 2.1880 | - |
26 Apr 2024 | 2.2050 | 2.2050 | 2.1780 | 2.1780 | 2.1780 | - |
25 Apr 2024 | 2.2770 | 2.2770 | 2.1520 | 2.2050 | 2.2050 | - |
24 Apr 2024 | 2.3750 | 2.3750 | 2.3230 | 2.3260 | 2.3260 | - |
23 Apr 2024 | 2.3240 | 2.3700 | 2.3240 | 2.3630 | 2.3630 | - |
22 Apr 2024 | 2.2810 | 2.3360 | 2.2810 | 2.3360 | 2.3360 | - |
19 Apr 2024 | 2.2010 | 2.2760 | 2.2010 | 2.2650 | 2.2650 | - |
18 Apr 2024 | 2.1930 | 2.2330 | 2.1930 | 2.2250 | 2.2250 | - |
17 Apr 2024 | 2.1810 | 2.2100 | 2.1810 | 2.1930 | 2.1930 | - |
16 Apr 2024 | 2.2070 | 2.2320 | 2.1900 | 2.1960 | 2.1960 | - |
15 Apr 2024 | 2.2430 | 2.2490 | 2.2250 | 2.2250 | 2.2250 | - |
12 Apr 2024 | 2.2400 | 2.2540 | 2.2300 | 2.2300 | 2.2300 | - |
11 Apr 2024 | 2.2420 | 2.2420 | 2.2220 | 2.2320 | 2.2320 | - |
11 Apr 2024 | 0.5 Dividend | |||||
10 Apr 2024 | 2.3150 | 2.3210 | 2.2770 | 2.2770 | 1.7770 | - |
09 Apr 2024 | 2.3310 | 2.3310 | 2.3070 | 2.3070 | 1.8004 | - |
08 Apr 2024 | 2.3560 | 2.3580 | 2.3360 | 2.3360 | 1.8230 | - |
05 Apr 2024 | 2.3480 | 2.3590 | 2.3470 | 2.3560 | 1.8387 | - |
04 Apr 2024 | 2.3610 | 2.3910 | 2.3610 | 2.3780 | 1.8558 | - |
03 Apr 2024 | 2.3310 | 2.3650 | 2.3310 | 2.3650 | 1.8457 | - |
02 Apr 2024 | 2.3620 | 2.3620 | 2.3310 | 2.3310 | 1.8191 | - |
28 Mar 2024 | 2.3780 | 2.3780 | 2.3610 | 2.3610 | 1.8426 | - |
27 Mar 2024 | 2.3550 | 2.3870 | 2.3550 | 2.3770 | 1.8550 | - |
26 Mar 2024 | 2.3410 | 2.3630 | 2.3360 | 2.3580 | 1.8402 | - |
25 Mar 2024 | 2.3390 | 2.3530 | 2.3390 | 2.3400 | 1.8262 | - |
22 Mar 2024 | 2.2930 | 2.3390 | 2.2930 | 2.3290 | 1.8176 | - |
21 Mar 2024 | 2.2760 | 2.3010 | 2.2660 | 2.2820 | 1.7809 | - |
20 Mar 2024 | 2.2410 | 2.2530 | 2.2340 | 2.2530 | 1.7583 | - |
19 Mar 2024 | 2.2640 | 2.2640 | 2.2450 | 2.2450 | 1.7520 | - |
18 Mar 2024 | 2.2760 | 2.2860 | 2.2660 | 2.2660 | 1.7684 | - |
15 Mar 2024 | 2.2440 | 2.2720 | 2.2440 | 2.2720 | 1.7731 | - |
14 Mar 2024 | 2.2100 | 2.2730 | 2.2100 | 2.2450 | 1.7520 | - |
13 Mar 2024 | 2.2340 | 2.2340 | 2.1790 | 2.2100 | 1.7247 | - |
12 Mar 2024 | 2.1760 | 2.1780 | 2.1520 | 2.1520 | 1.6794 | - |
11 Mar 2024 | 2.1540 | 2.1730 | 2.1540 | 2.1650 | 1.6896 | - |
08 Mar 2024 | 2.1660 | 2.1660 | 2.1580 | 2.1580 | 1.6841 | - |
07 Mar 2024 | 2.1600 | 2.1810 | 2.1600 | 2.1650 | 1.6896 | - |
06 Mar 2024 | 2.1450 | 2.1790 | 2.1450 | 2.1670 | 1.6912 | - |
05 Mar 2024 | 2.1440 | 2.1560 | 2.1340 | 2.1450 | 1.6740 | - |
04 Mar 2024 | 2.1870 | 2.1870 | 2.1500 | 2.1500 | 1.6779 | - |
01 Mar 2024 | 2.1990 | 2.2040 | 2.1820 | 2.1820 | 1.7029 | - |
29 Feb 2024 | 2.1800 | 2.2060 | 2.1800 | 2.1850 | 1.7052 | - |
28 Feb 2024 | 2.1750 | 2.1880 | 2.1720 | 2.1760 | 1.6982 | - |
27 Feb 2024 | 2.1620 | 2.1750 | 2.1620 | 2.1750 | 1.6974 | - |
26 Feb 2024 | 2.1790 | 2.2050 | 2.1670 | 2.1670 | 1.6912 | - |
23 Feb 2024 | 2.1970 | 2.1970 | 2.1690 | 2.1830 | 1.7036 | - |
22 Feb 2024 | 2.2000 | 2.2090 | 2.1930 | 2.1930 | 1.7114 | - |
21 Feb 2024 | 2.2250 | 2.2250 | 2.1810 | 2.1810 | 1.7021 | - |
20 Feb 2024 | 2.1790 | 2.2190 | 2.1790 | 2.2180 | 1.7310 | - |
19 Feb 2024 | 2.1400 | 2.1940 | 2.1400 | 2.1830 | 1.7036 | - |
16 Feb 2024 | 2.1930 | 2.1930 | 2.1590 | 2.1590 | 1.6849 | - |
15 Feb 2024 | 2.1570 | 2.1910 | 2.1560 | 2.1860 | 1.7060 | - |
14 Feb 2024 | 2.1480 | 2.1550 | 2.1380 | 2.1420 | 1.6716 | - |
13 Feb 2024 | 2.1620 | 2.2070 | 2.1410 | 2.1410 | 1.6709 | - |
12 Feb 2024 | 2.1480 | 2.1720 | 2.1480 | 2.1690 | 1.6927 | - |
09 Feb 2024 | 2.1670 | 2.1670 | 2.1350 | 2.1420 | 1.6716 | - |
08 Feb 2024 | 2.2150 | 2.2150 | 2.1670 | 2.1670 | 1.6912 | - |
07 Feb 2024 | 2.2390 | 2.2460 | 2.2110 | 2.2110 | 1.7255 | - |
06 Feb 2024 | 2.2410 | 2.2410 | 2.2160 | 2.2370 | 1.7458 | - |
05 Feb 2024 | 2.2660 | 2.2930 | 2.2290 | 2.2290 | 1.7395 | - |
02 Feb 2024 | 2.3220 | 2.3220 | 2.2760 | 2.2760 | 1.7762 | - |
02 Feb 2024 | 0.5 Dividend | |||||
01 Feb 2024 | 2.3650 | 2.3720 | 2.3630 | 2.3630 | 1.4539 | - |
31 Jan 2024 | 2.3390 | 2.3940 | 2.3390 | 2.3830 | 1.4662 | - |
30 Jan 2024 | 2.3450 | 2.3510 | 2.3210 | 2.3410 | 1.4404 | - |
29 Jan 2024 | 2.3640 | 2.3790 | 2.3380 | 2.3380 | 1.4385 | - |
26 Jan 2024 | 2.2430 | 2.3670 | 2.2380 | 2.3650 | 1.4551 | - |
25 Jan 2024 | 2.3540 | 2.3880 | 2.3540 | 2.3880 | 1.4693 | - |
24 Jan 2024 | 2.3860 | 2.3860 | 2.3290 | 2.3560 | 1.4496 | - |
23 Jan 2024 | 2.3600 | 2.3940 | 2.3540 | 2.3940 | 1.4730 | 200 |
22 Jan 2024 | 2.3730 | 2.3730 | 2.3470 | 2.3540 | 1.4484 | - |
19 Jan 2024 | 2.3770 | 2.3770 | 2.3590 | 2.3630 | 1.4539 | - |
18 Jan 2024 | 2.3850 | 2.3950 | 2.3620 | 2.3950 | 1.4736 | 100 |
17 Jan 2024 | 2.3720 | 2.3960 | 2.3690 | 2.3690 | 1.4576 | - |
16 Jan 2024 | 2.4060 | 2.4200 | 2.3930 | 2.3930 | 1.4724 | - |
15 Jan 2024 | 2.4320 | 2.4390 | 2.4210 | 2.4210 | 1.4896 | - |
12 Jan 2024 | 2.4270 | 2.4270 | 2.4120 | 2.4250 | 1.4921 | - |
11 Jan 2024 | 2.4250 | 2.4250 | 2.4050 | 2.4150 | 1.4859 | - |
10 Jan 2024 | 2.4270 | 2.4270 | 2.3990 | 2.4080 | 1.4816 | - |
09 Jan 2024 | 2.4630 | 2.4630 | 2.4320 | 2.4340 | 1.4976 | - |
08 Jan 2024 | 2.3630 | 2.4610 | 2.3630 | 2.4610 | 1.5142 | - |
05 Jan 2024 | 2.3730 | 2.4050 | 2.3620 | 2.3620 | 1.4533 | - |
04 Jan 2024 | 2.3520 | 2.3920 | 2.3520 | 2.3920 | 1.4718 | - |
03 Jan 2024 | 2.3390 | 2.3630 | 2.3390 | 2.3470 | 1.4441 | - |
02 Jan 2024 | 2.2270 | 2.3650 | 2.2270 | 2.3560 | 1.4496 | - |
29 Dec 2023 | 2.3110 | 2.3150 | 2.2990 | 2.2990 | 1.4145 | - |
28 Dec 2023 | 2.3260 | 2.3310 | 2.3060 | 2.3060 | 1.4188 | - |
27 Dec 2023 | 2.3150 | 2.3230 | 2.3110 | 2.3230 | 1.4293 | - |
22 Dec 2023 | 2.2590 | 2.3190 | 2.2590 | 2.3110 | 1.4219 | - |
21 Dec 2023 | 2.2760 | 2.2800 | 2.2630 | 2.2650 | 1.3936 | - |
20 Dec 2023 | 2.2630 | 2.2910 | 2.2630 | 2.2910 | 1.4096 | - |
19 Dec 2023 | 2.2780 | 2.2790 | 2.2580 | 2.2580 | 1.3893 | - |
18 Dec 2023 | 2.2790 | 2.2970 | 2.2750 | 2.2750 | 1.3998 | - |
15 Dec 2023 | 2.3180 | 2.3260 | 2.2850 | 2.2850 | 1.4059 | - |
14 Dec 2023 | 2.2990 | 2.3480 | 2.2990 | 2.3130 | 1.4231 | - |
13 Dec 2023 | 2.2910 | 2.2910 | 2.2740 | 2.2740 | 1.3991 | - |
12 Dec 2023 | 2.2780 | 2.3090 | 2.2780 | 2.2920 | 1.4102 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |