Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 5,290 |
25 July 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 102,994 |
24 July 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 54,570 |
23 July 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 23,749 |
22 July 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 132,616 |
19 July 2024 | 2.1900 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 35,700 |
18 July 2024 | 2.1700 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 60,780 |
17 July 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 44,440 |
16 July 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 90,209 |
15 July 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 47,276 |
12 July 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 114,659 |
11 July 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 141,503 |
10 July 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 25,312 |
09 July 2024 | 2.1000 | 2.1200 | 2.0600 | 2.1100 | 2.1100 | 152,406 |
08 July 2024 | 2.0700 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 289,995 |
05 July 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 108,791 |
04 July 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 260,180 |
03 July 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 167,764 |
02 July 2024 | 2.1200 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 243,261 |
01 July 2024 | 2.1700 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 228,760 |
28 June 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1700 | 2.1700 | 101,252 |
27 June 2024 | 2.1200 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 263,576 |
26 June 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 147,353 |
25 June 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 95,043 |
24 June 2024 | 2.2700 | 2.2700 | 2.1600 | 2.1700 | 2.1700 | 54,387 |
21 June 2024 | 2.2200 | 2.2700 | 2.1650 | 2.2700 | 2.2700 | 262,683 |
20 June 2024 | 2.1400 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 184,210 |
19 June 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 178,481 |
18 June 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 83,628 |
17 June 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 237,440 |
14 June 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 92,822 |
13 June 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 199,341 |
12 June 2024 | 2.2500 | 2.2550 | 2.2200 | 2.2300 | 2.2300 | 136,261 |
11 June 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 203,184 |
07 June 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 121,373 |
06 June 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 141,308 |
05 June 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 130,149 |
04 June 2024 | 2.1900 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 350,424 |
03 June 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 111,339 |
31 May 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 63,467 |
30 May 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 81,544 |
29 May 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 360,328 |
28 May 2024 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 363,950 |
27 May 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 240,714 |
24 May 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 164,467 |
23 May 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 82,556 |
22 May 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 274,438 |
21 May 2024 | 2.3400 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 399,745 |
20 May 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 162,829 |
17 May 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 143,214 |
16 May 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 195,668 |
16 May 2024 | 0.1 Dividend | |||||
15 May 2024 | 2.5800 | 2.5800 | 2.5550 | 2.5800 | 2.4800 | 295,669 |
14 May 2024 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | 2.4800 | 169,741 |
13 May 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.4800 | 280,641 |
10 May 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.4800 | 123,746 |
09 May 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.4608 | 118,330 |
08 May 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.4800 | 100,139 |
07 May 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6000 | 2.4992 | 184,430 |
06 May 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5900 | 2.4896 | 163,006 |
03 May 2024 | 2.6100 | 2.6100 | 2.5500 | 2.6000 | 2.4992 | 158,596 |
02 May 2024 | 2.6000 | 2.6100 | 2.5600 | 2.6000 | 2.4992 | 255,010 |
01 May 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6000 | 2.4992 | 168,175 |
30 Apr 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6000 | 2.4992 | 181,876 |
29 Apr 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.4992 | 113,263 |
26 Apr 2024 | 2.6000 | 2.6300 | 2.5700 | 2.5700 | 2.4704 | 89,953 |
24 Apr 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6000 | 2.4992 | 120,985 |
23 Apr 2024 | 2.6500 | 2.6800 | 2.5900 | 2.6000 | 2.4992 | 865,900 |
22 Apr 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6300 | 2.5281 | 379,976 |
19 Apr 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6200 | 2.5184 | 127,628 |
18 Apr 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6500 | 2.5473 | 88,472 |
17 Apr 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6400 | 2.5377 | 194,152 |
16 Apr 2024 | 2.6300 | 2.6500 | 2.6150 | 2.6500 | 2.5473 | 1,196,304 |
15 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6300 | 2.5281 | 1,696,905 |
12 Apr 2024 | 2.6200 | 2.6600 | 2.5700 | 2.6400 | 2.5377 | 79,334 |
11 Apr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5700 | 2.4704 | 349,935 |
10 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.4992 | 119,862 |
09 Apr 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5900 | 2.4896 | 245,113 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.4608 | 210,474 |
05 Apr 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.5184 | 530,908 |
04 Apr 2024 | 2.7500 | 2.7600 | 2.6500 | 2.6900 | 2.5857 | 1,379,521 |
03 Apr 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7400 | 2.6338 | 40,740 |
02 Apr 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.6434 | 107,509 |
28 Mar 2024 | 2.7000 | 2.7050 | 2.6600 | 2.6600 | 2.5569 | 52,934 |
27 Mar 2024 | 2.6700 | 2.7300 | 2.6500 | 2.6900 | 2.5857 | 113,294 |
26 Mar 2024 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.5665 | 55,184 |
25 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7000 | 2.5953 | 165,119 |
22 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.5665 | 67,746 |
21 Mar 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6700 | 2.5665 | 123,155 |
20 Mar 2024 | 2.6400 | 2.6650 | 2.5900 | 2.6000 | 2.4992 | 83,938 |
19 Mar 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.5281 | 161,214 |
18 Mar 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4600 | 2.3647 | 92,189 |
15 Mar 2024 | 2.5500 | 2.5600 | 2.5000 | 2.5000 | 2.4031 | 127,784 |
14 Mar 2024 | 2.4800 | 2.5500 | 2.4700 | 2.5100 | 2.4127 | 78,400 |
13 Mar 2024 | 2.4200 | 2.6500 | 2.4200 | 2.5200 | 2.4223 | 167,591 |
12 Mar 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.3647 | 16,302 |
11 Mar 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.3070 | 115,414 |
08 Mar 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.3743 | 102,458 |
07 Mar 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.2781 | 88,872 |
06 Mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3400 | 2.2493 | 237,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |