Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.8850 | 1.9200 | 1.8250 | 1.8406 | 1.8406 | 160,201 |
21 May 2024 | 1.8700 | 1.8925 | 1.8250 | 1.8300 | 1.8300 | 152,122 |
20 May 2024 | 1.9000 | 1.9025 | 1.8350 | 1.8500 | 1.8500 | 111,708 |
17 May 2024 | 1.9450 | 1.9450 | 1.8850 | 1.8950 | 1.8950 | 98,491 |
16 May 2024 | 1.9600 | 1.9650 | 1.9350 | 1.9550 | 1.9550 | 96,151 |
15 May 2024 | 1.9400 | 1.9575 | 1.9250 | 1.9525 | 1.9525 | 59,270 |
14 May 2024 | 1.9100 | 1.9550 | 1.9050 | 1.9350 | 1.9350 | 40,468 |
13 May 2024 | 1.8950 | 1.9250 | 1.8850 | 1.9000 | 1.9000 | 89,988 |
10 May 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9050 | 1.9050 | 108,214 |
09 May 2024 | 2.0500 | 2.0500 | 1.9050 | 1.9250 | 1.9250 | 140,977 |
08 May 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 94,765 |
07 May 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 57,482 |
06 May 2024 | 2.1300 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 65,449 |
03 May 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 74,607 |
02 May 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 78,392 |
01 May 2024 | 2.1000 | 2.1000 | 2.0650 | 2.0800 | 2.0800 | 61,524 |
30 Apr 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 80,988 |
29 Apr 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 52,391 |
26 Apr 2024 | 2.1200 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 52,940 |
24 Apr 2024 | 2.1800 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 97,091 |
23 Apr 2024 | 2.1100 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 63,018 |
22 Apr 2024 | 2.1050 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 59,165 |
19 Apr 2024 | 2.1100 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 101,542 |
18 Apr 2024 | 2.1500 | 2.1650 | 2.1100 | 2.1300 | 2.1300 | 68,836 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.2300 | 2.2600 | 2.1900 | 2.1950 | 2.1950 | 121,898 |
15 Apr 2024 | 2.3050 | 2.3150 | 2.2600 | 2.2650 | 2.2650 | 143,649 |
12 Apr 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3350 | 2.3350 | 118,935 |
11 Apr 2024 | 2.3500 | 2.3800 | 2.3350 | 2.3800 | 2.3800 | 44,658 |
10 Apr 2024 | 2.3500 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | 126,794 |
09 Apr 2024 | 2.2850 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 99,967 |
08 Apr 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 93,137 |
05 Apr 2024 | 2.3600 | 2.3900 | 2.3350 | 2.3800 | 2.3800 | 122,384 |
04 Apr 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3800 | 2.3800 | 96,011 |
03 Apr 2024 | 2.5100 | 2.5100 | 2.3900 | 2.4100 | 2.4100 | 86,189 |
02 Apr 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 402,338 |
28 Mar 2024 | 2.6100 | 2.6400 | 2.5450 | 2.5800 | 2.5800 | 177,485 |
27 Mar 2024 | 2.5800 | 2.6600 | 2.5550 | 2.5850 | 2.5850 | 142,951 |
26 Mar 2024 | 2.5200 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 65,945 |
25 Mar 2024 | 2.5400 | 2.5550 | 2.4700 | 2.5000 | 2.5000 | 92,375 |
22 Mar 2024 | 2.5100 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 148,686 |
21 Mar 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 149,290 |
20 Mar 2024 | 2.4500 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 365,872 |
19 Mar 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 159,459 |
18 Mar 2024 | 2.3400 | 2.4050 | 2.3400 | 2.3900 | 2.3900 | 507,023 |
15 Mar 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 126,984 |
14 Mar 2024 | 2.4000 | 2.4450 | 2.4000 | 2.4200 | 2.4200 | 115,356 |
13 Mar 2024 | 2.5000 | 2.5150 | 2.4250 | 2.4600 | 2.4600 | 189,568 |
12 Mar 2024 | 2.2900 | 2.5000 | 2.2900 | 2.4900 | 2.4900 | 229,694 |
11 Mar 2024 | 2.3300 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 101,012 |
11 Mar 2024 | 0.05 Dividend | |||||
08 Mar 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4100 | 2.3600 | 143,188 |
07 Mar 2024 | 2.3200 | 2.3900 | 2.2850 | 2.3700 | 2.3208 | 244,898 |
06 Mar 2024 | 2.2700 | 2.3300 | 2.2450 | 2.3100 | 2.2621 | 225,899 |
05 Mar 2024 | 2.3000 | 2.3400 | 2.2300 | 2.3000 | 2.2523 | 422,781 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.2719 | 293,837 |
01 Mar 2024 | 2.3600 | 2.3900 | 2.2950 | 2.3800 | 2.3306 | 258,624 |
29 Feb 2024 | 2.3000 | 2.4100 | 2.2500 | 2.4000 | 2.3502 | 325,490 |
28 Feb 2024 | 2.2700 | 2.3200 | 2.2100 | 2.3000 | 2.2523 | 377,017 |
27 Feb 2024 | 2.2500 | 2.2700 | 2.1000 | 2.2300 | 2.1837 | 817,972 |
26 Feb 2024 | 1.9450 | 2.1100 | 1.9350 | 2.0800 | 2.0368 | 2,150,388 |
23 Feb 2024 | 1.8200 | 1.8500 | 1.8050 | 1.8350 | 1.7969 | 254,369 |
22 Feb 2024 | 1.8150 | 1.8200 | 1.7850 | 1.8000 | 1.7627 | 85,675 |
21 Feb 2024 | 1.8450 | 1.8900 | 1.8300 | 1.8350 | 1.7969 | 141,557 |
20 Feb 2024 | 1.8800 | 1.8900 | 1.8325 | 1.8500 | 1.8116 | 339,883 |
19 Feb 2024 | 1.9250 | 1.9250 | 1.8750 | 1.8900 | 1.8508 | 394,071 |
16 Feb 2024 | 1.9500 | 1.9600 | 1.9125 | 1.9300 | 1.8900 | 71,502 |
15 Feb 2024 | 1.9300 | 1.9450 | 1.9000 | 1.9100 | 1.8704 | 94,056 |
14 Feb 2024 | 1.8850 | 1.9450 | 1.8700 | 1.9150 | 1.8753 | 173,796 |
13 Feb 2024 | 1.8750 | 1.9500 | 1.8600 | 1.9500 | 1.9095 | 179,518 |
12 Feb 2024 | 1.8700 | 1.9300 | 1.8000 | 1.8700 | 1.8312 | 217,536 |
09 Feb 2024 | 1.8300 | 1.8825 | 1.8050 | 1.8650 | 1.8263 | 122,227 |
08 Feb 2024 | 1.7825 | 1.8600 | 1.7825 | 1.8350 | 1.7969 | 227,362 |
07 Feb 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7600 | 1.7235 | 107,232 |
06 Feb 2024 | 1.6250 | 1.7150 | 1.6200 | 1.7150 | 1.6794 | 129,764 |
05 Feb 2024 | 1.6750 | 1.6750 | 1.6200 | 1.6325 | 1.5986 | 95,353 |
02 Feb 2024 | 1.6700 | 1.6900 | 1.6625 | 1.6700 | 1.6354 | 75,337 |
01 Feb 2024 | 1.6750 | 1.6800 | 1.6400 | 1.6550 | 1.6207 | 95,836 |
31 Jan 2024 | 1.7100 | 1.7250 | 1.6800 | 1.6850 | 1.6500 | 113,753 |
30 Jan 2024 | 1.7100 | 1.7400 | 1.7025 | 1.7300 | 1.6941 | 51,654 |
29 Jan 2024 | 1.7250 | 1.7400 | 1.6900 | 1.7000 | 1.6647 | 60,693 |
25 Jan 2024 | 1.7350 | 1.7650 | 1.7100 | 1.7150 | 1.6794 | 70,334 |
24 Jan 2024 | 1.7700 | 1.8100 | 1.7400 | 1.7400 | 1.7039 | 98,236 |
23 Jan 2024 | 1.6550 | 1.7950 | 1.6500 | 1.7900 | 1.7529 | 226,594 |
22 Jan 2024 | 1.6700 | 1.6900 | 1.6350 | 1.6450 | 1.6109 | 116,581 |
19 Jan 2024 | 1.6650 | 1.7300 | 1.6625 | 1.6750 | 1.6402 | 67,539 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.7600 | 1.7650 | 1.7100 | 1.7200 | 1.6843 | 137,032 |
16 Jan 2024 | 1.7850 | 1.8250 | 1.7550 | 1.7900 | 1.7529 | 129,474 |
15 Jan 2024 | 1.8550 | 1.8650 | 1.7800 | 1.7925 | 1.7553 | 175,071 |
12 Jan 2024 | 1.8050 | 1.8800 | 1.8050 | 1.8300 | 1.7920 | 102,935 |
11 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8350 | 1.7969 | 148,614 |
10 Jan 2024 | 1.7950 | 1.8400 | 1.7850 | 1.8400 | 1.8018 | 177,806 |
09 Jan 2024 | 1.7350 | 1.8000 | 1.7350 | 1.7950 | 1.7578 | 119,818 |
08 Jan 2024 | 1.7300 | 1.7700 | 1.7250 | 1.7250 | 1.6892 | 86,172 |
05 Jan 2024 | 1.7750 | 1.7800 | 1.7300 | 1.7500 | 1.7137 | 53,427 |
04 Jan 2024 | 1.7700 | 1.8000 | 1.7250 | 1.7950 | 1.7578 | 111,528 |
03 Jan 2024 | 1.7850 | 1.8000 | 1.7350 | 1.7950 | 1.7578 | 88,959 |
02 Jan 2024 | 1.8250 | 1.8250 | 1.7900 | 1.7900 | 1.7529 | 62,038 |
29 Dec 2023 | 1.8350 | 1.8450 | 1.8150 | 1.8150 | 1.7773 | 50,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |