Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.6300 | 2.6900 | 2.6000 | 2.6300 | 2.6300 | 326,489 |
25 July 2024 | 2.5800 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 412,305 |
24 July 2024 | 2.5800 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 569,984 |
23 July 2024 | 2.4900 | 2.6100 | 2.4600 | 2.5900 | 2.5900 | 671,668 |
22 July 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 124,820 |
19 July 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 205,499 |
18 July 2024 | 2.3700 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 22,515,169 |
17 July 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 278,788 |
16 July 2024 | 2.4100 | 2.4450 | 2.3400 | 2.3700 | 2.3700 | 2,027,028 |
15 July 2024 | 2.5000 | 2.5000 | 2.3850 | 2.4500 | 2.4500 | 448,361 |
12 July 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4600 | 2.4600 | 249,659 |
11 July 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 460,464 |
10 July 2024 | 2.3800 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 1,575,460 |
09 July 2024 | 2.5000 | 2.5300 | 2.3700 | 2.4000 | 2.4000 | 780,503 |
08 July 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 497,771 |
05 July 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5300 | 2.5300 | 365,108 |
04 July 2024 | 2.4700 | 2.5200 | 2.4700 | 2.5200 | 2.5200 | 164,914 |
03 July 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 408,429 |
02 July 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 582,408 |
01 July 2024 | 2.5000 | 2.5400 | 2.4700 | 2.5100 | 2.5100 | 355,887 |
28 June 2024 | 2.5600 | 2.5700 | 2.4900 | 2.5100 | 2.5100 | 242,773 |
27 June 2024 | 2.5400 | 2.5700 | 2.4500 | 2.5100 | 2.5100 | 1,220,869 |
26 June 2024 | 2.6200 | 2.6400 | 2.5100 | 2.5600 | 2.5600 | 1,412,791 |
25 June 2024 | 2.5800 | 2.6350 | 2.5500 | 2.6000 | 2.6000 | 375,036 |
24 June 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 541,417 |
21 June 2024 | 2.6400 | 2.7050 | 2.6000 | 2.6200 | 2.6200 | 995,084 |
20 June 2024 | 2.6300 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 1,026,209 |
19 June 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6300 | 2.6300 | 676,069 |
18 June 2024 | 2.5400 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 625,571 |
17 June 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5300 | 2.5300 | 572,338 |
14 June 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 371,737 |
13 June 2024 | 2.3900 | 2.4400 | 2.3700 | 2.4200 | 2.4200 | 348,196 |
12 June 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 778,782 |
11 June 2024 | 2.3000 | 2.3200 | 2.2700 | 2.3100 | 2.3100 | 347,743 |
07 June 2024 | 2.2900 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 231,535 |
06 June 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 246,928 |
05 June 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 853,134 |
04 June 2024 | 2.2800 | 2.3000 | 2.2450 | 2.2800 | 2.2800 | 304,350 |
03 June 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 253,413 |
31 May 2024 | 2.2200 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 4,960,473 |
30 May 2024 | 2.2000 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 578,595 |
29 May 2024 | 2.1600 | 2.2400 | 2.1450 | 2.2000 | 2.2000 | 703,706 |
28 May 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 802,648 |
27 May 2024 | 2.2100 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 772,902 |
24 May 2024 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 277,743 |
23 May 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 594,631 |
22 May 2024 | 2.3500 | 2.3600 | 2.2100 | 2.2100 | 2.2100 | 1,004,124 |
21 May 2024 | 2.3200 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 790,065 |
20 May 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 1,232,781 |
17 May 2024 | 2.4600 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 2,594,970 |
16 May 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4400 | 2.4400 | 886,395 |
15 May 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4500 | 2.4500 | 788,887 |
14 May 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 250,309 |
13 May 2024 | 2.4300 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 296,583 |
10 May 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 103,295 |
09 May 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4300 | 2.4300 | 1,282,132 |
08 May 2024 | 2.4800 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 139,317 |
07 May 2024 | 2.4300 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 146,900 |
06 May 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 948,001 |
03 May 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 413,141 |
02 May 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 312,976 |
01 May 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 296,828 |
30 Apr 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 94,036 |
29 Apr 2024 | 2.5000 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 144,588 |
26 Apr 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 246,118 |
24 Apr 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 198,250 |
23 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 258,572 |
22 Apr 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 246,086 |
19 Apr 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 389,364 |
18 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 394,021 |
17 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 243,802 |
16 Apr 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 426,991 |
15 Apr 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 401,853 |
12 Apr 2024 | 2.5400 | 2.5500 | 2.5150 | 2.5200 | 2.5200 | 122,739 |
11 Apr 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 136,813 |
10 Apr 2024 | 2.5400 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 115,172 |
09 Apr 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 411,983 |
08 Apr 2024 | 2.6300 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 240,129 |
05 Apr 2024 | 2.6000 | 2.6650 | 2.6000 | 2.6100 | 2.6100 | 1,223,375 |
04 Apr 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 113,035 |
03 Apr 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 1,405,378 |
02 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 419,234 |
28 Mar 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 167,123 |
28 Mar 2024 | 0.03 Dividend | |||||
27 Mar 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7200 | 2.6900 | 253,925 |
26 Mar 2024 | 2.6400 | 2.7000 | 2.6100 | 2.7000 | 2.6702 | 263,617 |
25 Mar 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6300 | 2.6010 | 228,042 |
22 Mar 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6600 | 2.6307 | 166,277 |
21 Mar 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6600 | 2.6307 | 430,095 |
20 Mar 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6400 | 2.6109 | 838,364 |
19 Mar 2024 | 2.5300 | 2.6000 | 2.4700 | 2.6000 | 2.5713 | 525,966 |
18 Mar 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5219 | 299,488 |
15 Mar 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5600 | 2.5318 | 539,494 |
14 Mar 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5300 | 2.5021 | 326,321 |
13 Mar 2024 | 2.5700 | 2.6000 | 2.5500 | 2.5800 | 2.5515 | 659,042 |
12 Mar 2024 | 2.6400 | 2.6500 | 2.5200 | 2.5400 | 2.5120 | 396,226 |
11 Mar 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6208 | 542,819 |
08 Mar 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6400 | 2.6109 | 1,178,784 |
07 Mar 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5600 | 2.5318 | 1,399,319 |
06 Mar 2024 | 2.5700 | 2.5800 | 2.5200 | 2.5600 | 2.5318 | 486,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |