Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 27,758 |
17 Apr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 67,642 |
16 Apr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 51,355 |
15 Apr 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 49,501 |
12 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 79,145 |
11 Apr 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 32,403 |
10 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 19,411 |
09 Apr 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 22,401 |
08 Apr 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 16,186 |
05 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 12,199 |
04 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 16,154 |
03 Apr 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 2,736 |
02 Apr 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 15,725 |
28 Mar 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 10,565 |
27 Mar 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 41,314 |
26 Mar 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 32,471 |
25 Mar 2024 | 2.2100 | 2.2100 | 2.1450 | 2.1800 | 2.1800 | 60,240 |
22 Mar 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 80,620 |
21 Mar 2024 | 2.2900 | 2.2900 | 2.2050 | 2.2700 | 2.2700 | 80,287 |
20 Mar 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 10,643 |
20 Mar 2024 | 0.064082 Dividend | |||||
19 Mar 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.2359 | 28,982 |
18 Mar 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.2651 | 50,764 |
15 Mar 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3200 | 2.2554 | 8,267 |
14 Mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.2359 | 74,461 |
13 Mar 2024 | 2.3300 | 2.3700 | 2.3200 | 2.3200 | 2.2554 | 54,379 |
12 Mar 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.2554 | 10,353 |
11 Mar 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 2.2651 | 4,243 |
08 Mar 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.2359 | 38,267 |
07 Mar 2024 | 2.3500 | 2.3500 | 2.2900 | 2.2900 | 2.2262 | 25,933 |
06 Mar 2024 | 2.3100 | 2.3700 | 2.2700 | 2.3200 | 2.2554 | 77,644 |
05 Mar 2024 | 2.3900 | 2.3900 | 2.2700 | 2.2800 | 2.2165 | 34,303 |
04 Mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3600 | 2.2942 | 2,009 |
01 Mar 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.2748 | 19,204 |
29 Feb 2024 | 2.3300 | 2.3600 | 2.3000 | 2.3600 | 2.2942 | 63,642 |
28 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.2359 | 54,950 |
27 Feb 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3400 | 2.2748 | 26,871 |
26 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.2456 | 64,443 |
23 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.3331 | 55,072 |
22 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3137 | 3,020 |
21 Feb 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3700 | 2.3040 | 47,213 |
20 Feb 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.3331 | 37,487 |
19 Feb 2024 | 2.4100 | 2.4100 | 2.3900 | 2.4000 | 2.3331 | 6,685 |
16 Feb 2024 | 2.3900 | 2.4000 | 2.3900 | 2.3900 | 2.3234 | 10,209 |
15 Feb 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3234 | 16,014 |
14 Feb 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3137 | 5,078 |
13 Feb 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3137 | 18,470 |
12 Feb 2024 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3234 | 7,030 |
09 Feb 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.3331 | 31,376 |
08 Feb 2024 | 2.3900 | 2.4300 | 2.3900 | 2.3900 | 2.3234 | 11,486 |
07 Feb 2024 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3234 | 12,062 |
06 Feb 2024 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | 2.3234 | 13,999 |
05 Feb 2024 | 2.4000 | 2.4400 | 2.3500 | 2.4400 | 2.3720 | 55,934 |
02 Feb 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3900 | 2.3234 | 33,824 |
01 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3040 | 11,732 |
31 Jan 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3137 | 9,754 |
30 Jan 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3040 | 13,589 |
29 Jan 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3300 | 2.2651 | 59,766 |
25 Jan 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3700 | 2.3040 | 7,740 |
24 Jan 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2651 | 442 |
23 Jan 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2554 | 840 |
22 Jan 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | 2.3040 | 23,243 |
19 Jan 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3000 | 2.2359 | 12,524 |
18 Jan 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.2942 | 28,065 |
17 Jan 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.2554 | 17,403 |
16 Jan 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3300 | 2.2651 | 13,568 |
15 Jan 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3300 | 2.2651 | 33,384 |
12 Jan 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3300 | 2.2651 | 44,813 |
11 Jan 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.2554 | 13,027 |
10 Jan 2024 | 2.3200 | 2.3400 | 2.2900 | 2.2900 | 2.2262 | 93,486 |
09 Jan 2024 | 2.3000 | 2.3200 | 2.2900 | 2.3200 | 2.2554 | 50,143 |
08 Jan 2024 | 2.3300 | 2.3400 | 2.2800 | 2.2800 | 2.2165 | 49,882 |
05 Jan 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2456 | 51,274 |
04 Jan 2024 | 2.3100 | 2.3200 | 2.2700 | 2.2800 | 2.2165 | 34,971 |
03 Jan 2024 | 2.3000 | 2.3150 | 2.2700 | 2.2700 | 2.2068 | 30,803 |
02 Jan 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.2554 | 2,043 |
29 Dec 2023 | 2.3100 | 2.3500 | 2.3100 | 2.3400 | 2.2748 | 119,166 |
28 Dec 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3300 | 2.2651 | 19,083 |
27 Dec 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.2748 | 12,567 |
22 Dec 2023 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.2845 | 6,647 |
21 Dec 2023 | 2.3500 | 2.3600 | 2.3100 | 2.3200 | 2.2554 | 141,114 |
20 Dec 2023 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.2845 | 80,731 |
19 Dec 2023 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | 2.1387 | 82,384 |
18 Dec 2023 | 2.3200 | 2.3400 | 2.2900 | 2.3400 | 2.2748 | 24,585 |
15 Dec 2023 | 2.3300 | 2.3500 | 2.2800 | 2.3500 | 2.2845 | 73,809 |
14 Dec 2023 | 2.3500 | 2.3500 | 2.2900 | 2.2900 | 2.2262 | 5,606 |
13 Dec 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3500 | 2.2845 | 40,803 |
12 Dec 2023 | 2.3300 | 2.3700 | 2.3000 | 2.3700 | 2.3040 | 3,568 |
11 Dec 2023 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.2359 | 7,377 |
08 Dec 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.2359 | 10,854 |
07 Dec 2023 | 2.3000 | 2.3200 | 2.2800 | 2.2900 | 2.2262 | 10,451 |
06 Dec 2023 | 2.2500 | 2.2900 | 2.2300 | 2.2900 | 2.2262 | 60,236 |
05 Dec 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.1581 | 1,717 |
04 Dec 2023 | 2.2500 | 2.2500 | 2.1900 | 2.2400 | 2.1776 | 35,365 |
01 Dec 2023 | 2.2100 | 2.2400 | 2.1700 | 2.1700 | 2.1095 | 20,964 |
30 Nov 2023 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.0901 | 38,901 |
29 Nov 2023 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1193 | 16,004 |
28 Nov 2023 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1290 | 12,118 |
27 Nov 2023 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1095 | 13,546 |
24 Nov 2023 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.0998 | 44,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |