Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 1,130 |
02 May 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
30 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
29 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
26 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
25 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
24 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
23 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
22 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
18 Apr 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
17 Apr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
16 Apr 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
15 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
15 Apr 2024 | 0.5 Dividend | |||||
12 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.0500 | - |
11 Apr 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.0621 | - |
10 Apr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.1143 | - |
09 Apr 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.1264 | - |
08 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.1545 | - |
05 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.1545 | - |
04 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.1947 | - |
03 Apr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.1143 | - |
02 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0098 | - |
28 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.0130 | - |
27 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.0130 | - |
26 Mar 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 1.9985 | - |
25 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.0018 | - |
22 Mar 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 1.9953 | - |
21 Mar 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 1.9262 | - |
20 Mar 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 1.9117 | - |
19 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 1.7799 | - |
18 Mar 2024 | 2.2580 | 2.2580 | 2.2540 | 2.2540 | 1.8120 | 1,130 |
15 Mar 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 1.8828 | - |
14 Mar 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 1.8828 | - |
13 Mar 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 1.8924 | - |
12 Mar 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 1.8699 | - |
11 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 1.8876 | - |
08 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 1.8876 | - |
07 Mar 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 1.8940 | - |
06 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1.8731 | - |
05 Mar 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 1.8747 | - |
04 Mar 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 1.9069 | - |
01 Mar 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.9326 | - |
29 Feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.9326 | - |
28 Feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.9326 | - |
27 Feb 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 1.9326 | - |
26 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.8571 | - |
23 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1.8571 | - |
22 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9053 | - |
21 Feb 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1.9696 | - |
20 Feb 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 1.9728 | - |
19 Feb 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 1.7831 | - |
16 Feb 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 1.7140 | - |
15 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.7204 | - |
14 Feb 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 1.8924 | - |
13 Feb 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 1.9567 | - |
12 Feb 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 1.8828 | 30 |
09 Feb 2024 | 2.2600 | 2.3820 | 2.2600 | 2.3820 | 1.9149 | 250 |
08 Feb 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 1.8104 | - |
07 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.8008 | - |
06 Feb 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 1.7960 | - |
05 Feb 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 1.7960 | - |
02 Feb 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 1.8153 | - |
01 Feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 1.7542 | - |
31 Jan 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 1.7670 | - |
30 Jan 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 1.7735 | - |
29 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 1.7927 | - |
26 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 1.7927 | - |
25 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.8008 | - |
24 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.8169 | - |
23 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 1.8153 | - |
22 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 1.8153 | - |
19 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 1.8153 | - |
18 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 1.8153 | - |
17 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 1.8072 | - |
16 Jan 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 1.8217 | - |
15 Jan 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 1.7944 | - |
12 Jan 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 1.7944 | - |
11 Jan 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 1.8297 | - |
10 Jan 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 1.8217 | - |
09 Jan 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 1.8217 | - |
08 Jan 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 1.7863 | - |
05 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.8008 | - |
04 Jan 2024 | 2.2380 | 2.2380 | 2.2360 | 2.2360 | 1.7976 | 230 |
03 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.7847 | - |
02 Jan 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 1.8522 | - |
29 Dec 2023 | 2.2460 | 2.2600 | 2.2460 | 2.2600 | 1.8169 | - |
28 Dec 2023 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 1.8522 | - |
27 Dec 2023 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 1.8555 | - |
22 Dec 2023 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 1.8603 | - |
21 Dec 2023 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 1.9584 | - |
20 Dec 2023 | 2.4740 | 2.4740 | 2.4300 | 2.4300 | 1.9535 | 120 |
19 Dec 2023 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 1.9632 | - |
18 Dec 2023 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 1.9567 | - |
15 Dec 2023 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 1.9503 | - |
14 Dec 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 1.9471 | - |
13 Dec 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.8651 | - |
12 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.8490 | - |
11 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.8490 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |