Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 418,687 |
25 July 2024 | 2.0400 | 2.0950 | 2.0300 | 2.0800 | 2.0800 | 313,617 |
24 July 2024 | 2.0000 | 2.1200 | 2.0000 | 2.1000 | 2.1000 | 391,976 |
23 July 2024 | 1.9650 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 496,915 |
22 July 2024 | 2.0500 | 2.0600 | 1.9650 | 1.9900 | 1.9900 | 777,411 |
19 July 2024 | 1.9200 | 2.0600 | 1.8800 | 2.0400 | 2.0400 | 1,031,904 |
18 July 2024 | 1.8650 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 708,543 |
17 July 2024 | 1.8650 | 1.8850 | 1.8550 | 1.8650 | 1.8650 | 412,226 |
16 July 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8550 | 1.8550 | 309,383 |
15 July 2024 | 1.8800 | 1.9050 | 1.8650 | 1.8750 | 1.8750 | 542,065 |
12 July 2024 | 1.8800 | 1.8900 | 1.8550 | 1.8600 | 1.8600 | 277,312 |
11 July 2024 | 1.8950 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 188,111 |
10 July 2024 | 1.8850 | 1.9000 | 1.8575 | 1.8950 | 1.8950 | 363,611 |
09 July 2024 | 1.8950 | 1.9250 | 1.8800 | 1.8900 | 1.8900 | 400,732 |
08 July 2024 | 1.9100 | 1.9200 | 1.8925 | 1.8950 | 1.8950 | 1,593,578 |
05 July 2024 | 1.9300 | 1.9350 | 1.9000 | 1.9100 | 1.9100 | 299,950 |
04 July 2024 | 1.8950 | 1.9300 | 1.8950 | 1.9150 | 1.9150 | 326,415 |
03 July 2024 | 1.9050 | 1.9100 | 1.8950 | 1.8950 | 1.8950 | 189,509 |
02 July 2024 | 1.8950 | 1.9150 | 1.8950 | 1.9000 | 1.9000 | 456,721 |
01 July 2024 | 1.8400 | 1.9050 | 1.8250 | 1.8950 | 1.8950 | 267,196 |
28 June 2024 | 1.8150 | 1.8675 | 1.8150 | 1.8400 | 1.8400 | 385,434 |
27 June 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 160,890 |
26 June 2024 | 1.8600 | 1.8650 | 1.8300 | 1.8450 | 1.8450 | 423,234 |
25 June 2024 | 1.8400 | 1.8750 | 1.8150 | 1.8600 | 1.8600 | 299,517 |
24 June 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 725,522 |
21 June 2024 | 1.9250 | 1.9400 | 1.8950 | 1.9250 | 1.9250 | 672,072 |
20 June 2024 | 1.8600 | 1.9400 | 1.8550 | 1.9350 | 1.9350 | 692,346 |
19 June 2024 | 1.8300 | 1.8850 | 1.8300 | 1.8650 | 1.8650 | 276,900 |
18 June 2024 | 1.7850 | 1.8450 | 1.7800 | 1.8450 | 1.8450 | 377,384 |
17 June 2024 | 1.8050 | 1.8100 | 1.7650 | 1.7800 | 1.7800 | 187,552 |
14 June 2024 | 1.8250 | 1.8400 | 1.8050 | 1.8100 | 1.8100 | 276,073 |
13 June 2024 | 1.8500 | 1.8550 | 1.8000 | 1.8400 | 1.8400 | 633,982 |
12 June 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8350 | 1.8350 | 575,596 |
11 June 2024 | 1.7600 | 1.8350 | 1.7450 | 1.8200 | 1.8200 | 779,191 |
07 June 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 332,030 |
06 June 2024 | 1.6800 | 1.7500 | 1.6750 | 1.7200 | 1.7200 | 343,579 |
05 June 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6750 | 1.6750 | 569,303 |
04 June 2024 | 1.6850 | 1.7200 | 1.6700 | 1.6750 | 1.6750 | 365,814 |
03 June 2024 | 1.7200 | 1.7250 | 1.6775 | 1.6850 | 1.6850 | 278,555 |
31 May 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7150 | 1.7150 | 529,795 |
30 May 2024 | 1.7700 | 1.7750 | 1.7200 | 1.7200 | 1.7200 | 326,789 |
29 May 2024 | 1.7700 | 1.8000 | 1.7550 | 1.7800 | 1.7800 | 618,809 |
28 May 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7750 | 1.7750 | 256,158 |
27 May 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7550 | 1.7550 | 358,969 |
24 May 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 420,016 |
23 May 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 482,783 |
22 May 2024 | 1.8500 | 1.9250 | 1.8200 | 1.8550 | 1.8550 | 847,495 |
21 May 2024 | 1.8600 | 1.8950 | 1.8250 | 1.8250 | 1.8250 | 920,968 |
20 May 2024 | 1.9000 | 1.9050 | 1.8350 | 1.8600 | 1.8600 | 450,187 |
17 May 2024 | 1.9500 | 1.9500 | 1.8825 | 1.8900 | 1.8900 | 520,765 |
16 May 2024 | 1.9650 | 1.9700 | 1.9350 | 1.9600 | 1.9600 | 254,081 |
15 May 2024 | 1.9400 | 1.9575 | 1.9200 | 1.9550 | 1.9550 | 278,665 |
14 May 2024 | 1.9100 | 1.9550 | 1.9000 | 1.9300 | 1.9300 | 417,385 |
13 May 2024 | 1.8950 | 1.9300 | 1.8850 | 1.9100 | 1.9100 | 462,303 |
10 May 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9050 | 1.9050 | 461,638 |
09 May 2024 | 2.0400 | 2.0500 | 1.9050 | 1.9200 | 1.9200 | 806,836 |
08 May 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 541,300 |
07 May 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 195,200 |
06 May 2024 | 2.1300 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 274,966 |
03 May 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 273,566 |
02 May 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 146,303 |
01 May 2024 | 2.1300 | 2.1300 | 2.0650 | 2.0900 | 2.0900 | 338,979 |
30 Apr 2024 | 2.1700 | 2.1900 | 2.1050 | 2.1400 | 2.1400 | 463,866 |
29 Apr 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 278,142 |
26 Apr 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 247,734 |
24 Apr 2024 | 2.1800 | 2.1950 | 2.0900 | 2.1300 | 2.1300 | 462,393 |
23 Apr 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 255,506 |
22 Apr 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 252,053 |
19 Apr 2024 | 2.1200 | 2.1450 | 2.0700 | 2.0900 | 2.0900 | 313,680 |
18 Apr 2024 | 2.1600 | 2.1650 | 2.1100 | 2.1400 | 2.1400 | 247,982 |
17 Apr 2024 | 2.1900 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 185,519 |
16 Apr 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 518,212 |
15 Apr 2024 | 2.3100 | 2.3150 | 2.2600 | 2.2600 | 2.2600 | 378,942 |
12 Apr 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 366,200 |
11 Apr 2024 | 2.3600 | 2.3850 | 2.3200 | 2.3800 | 2.3800 | 322,776 |
10 Apr 2024 | 2.3400 | 2.4200 | 2.3200 | 2.4100 | 2.4100 | 506,792 |
09 Apr 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 865,550 |
08 Apr 2024 | 2.3400 | 2.3550 | 2.2700 | 2.2800 | 2.2800 | 380,559 |
05 Apr 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 588,863 |
04 Apr 2024 | 2.4100 | 2.4350 | 2.3600 | 2.3900 | 2.3900 | 440,143 |
03 Apr 2024 | 2.5200 | 2.5200 | 2.3900 | 2.4100 | 2.4100 | 419,755 |
02 Apr 2024 | 2.5700 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 244,374 |
28 Mar 2024 | 2.6100 | 2.6400 | 2.5400 | 2.5700 | 2.5700 | 844,670 |
27 Mar 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 779,409 |
26 Mar 2024 | 2.5300 | 2.5700 | 2.4950 | 2.5700 | 2.5700 | 698,533 |
25 Mar 2024 | 2.5500 | 2.5550 | 2.4700 | 2.5000 | 2.5000 | 387,071 |
22 Mar 2024 | 2.5400 | 2.5600 | 2.4300 | 2.5600 | 2.5600 | 841,429 |
21 Mar 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 668,472 |
20 Mar 2024 | 2.4500 | 2.4850 | 2.4100 | 2.4500 | 2.4500 | 1,376,447 |
19 Mar 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 831,156 |
18 Mar 2024 | 2.3500 | 2.4050 | 2.3350 | 2.3800 | 2.3800 | 446,436 |
15 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 758,490 |
14 Mar 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 532,940 |
13 Mar 2024 | 2.4800 | 2.5200 | 2.4250 | 2.4300 | 2.4300 | 798,218 |
12 Mar 2024 | 2.2900 | 2.5100 | 2.2800 | 2.5000 | 2.5000 | 1,579,673 |
11 Mar 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 480,225 |
11 Mar 2024 | 0.05 Dividend | |||||
08 Mar 2024 | 2.3500 | 2.4150 | 2.3500 | 2.4000 | 2.3500 | 927,301 |
07 Mar 2024 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.3500 | 1,282,999 |
06 Mar 2024 | 2.2800 | 2.3300 | 2.2400 | 2.3100 | 2.2619 | 1,034,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |