Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 62,312 |
30 Apr 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | 96,070 |
29 Apr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 106,988 |
26 Apr 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 184,323 |
24 Apr 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 82,243 |
23 Apr 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 180,271 |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2250 | 2.2300 | 2.2300 | 69,518 |
19 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 146,242 |
18 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 30,688 |
17 Apr 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 284,393 |
16 Apr 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 112,136 |
15 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 247,002 |
12 Apr 2024 | 2.2700 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 102,280 |
11 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 61,667 |
10 Apr 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 66,559 |
09 Apr 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 97,268 |
08 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 288,367 |
05 Apr 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | 2.2700 | 76,182 |
04 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 35,704 |
03 Apr 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 65,383 |
02 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 77,274 |
28 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 13,270 |
27 Mar 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 79,963 |
26 Mar 2024 | 2.2600 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 77,076 |
25 Mar 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 108,461 |
22 Mar 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 54,016 |
21 Mar 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 177,002 |
20 Mar 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 39,617 |
19 Mar 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 195,222 |
18 Mar 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 41,787 |
15 Mar 2024 | 2.2600 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 272,993 |
14 Mar 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 159,067 |
13 Mar 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 443,463 |
12 Mar 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 318,879 |
11 Mar 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 99,866 |
08 Mar 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 46,343 |
07 Mar 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 22,411 |
06 Mar 2024 | 2.1900 | 2.2800 | 2.1400 | 2.2500 | 2.2500 | 248,851 |
05 Mar 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 146,333 |
04 Mar 2024 | 2.3800 | 2.3800 | 2.2500 | 2.2500 | 2.2500 | 311,029 |
04 Mar 2024 | 0.09 Dividend | |||||
01 Mar 2024 | 2.4000 | 2.4500 | 2.3800 | 2.3900 | 2.3000 | 568,015 |
29 Feb 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3500 | 2.2615 | 449,550 |
28 Feb 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3100 | 2.2230 | 137,906 |
27 Feb 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2134 | 277,958 |
26 Feb 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.2134 | 131,851 |
23 Feb 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | 2.1941 | 103,316 |
22 Feb 2024 | 2.2800 | 2.3900 | 2.2400 | 2.3300 | 2.2423 | 352,111 |
21 Feb 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2500 | 2.1653 | 92,526 |
20 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2038 | 118,342 |
19 Feb 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | 2.1653 | 78,910 |
16 Feb 2024 | 2.1600 | 2.2700 | 2.1400 | 2.2600 | 2.1749 | 556,802 |
15 Feb 2024 | 2.3500 | 2.3600 | 2.1200 | 2.1500 | 2.0690 | 652,471 |
14 Feb 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3600 | 2.2711 | 109,850 |
13 Feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.3800 | 2.2904 | 85,440 |
12 Feb 2024 | 2.3900 | 2.4500 | 2.3600 | 2.4500 | 2.3577 | 63,673 |
09 Feb 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3700 | 2.2808 | 82,994 |
08 Feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3700 | 2.2808 | 83,387 |
07 Feb 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3500 | 2.2615 | 93,779 |
06 Feb 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3500 | 2.2615 | 95,303 |
05 Feb 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3900 | 2.3000 | 93,395 |
02 Feb 2024 | 2.3400 | 2.4200 | 2.3400 | 2.3800 | 2.2904 | 148,705 |
01 Feb 2024 | 2.3900 | 2.4200 | 2.3200 | 2.3200 | 2.2326 | 245,214 |
31 Jan 2024 | 2.4100 | 2.4500 | 2.3700 | 2.4000 | 2.3096 | 85,534 |
30 Jan 2024 | 2.3600 | 2.4500 | 2.3600 | 2.3700 | 2.2808 | 114,503 |
29 Jan 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3700 | 2.2808 | 57,551 |
25 Jan 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3500 | 2.2615 | 133,045 |
24 Jan 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3700 | 2.2808 | 117,891 |
23 Jan 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4300 | 2.3385 | 134,811 |
22 Jan 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4500 | 2.3577 | 127,693 |
19 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3900 | 2.3000 | 167,644 |
18 Jan 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3600 | 2.2711 | 32,359 |
17 Jan 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.2711 | 78,157 |
16 Jan 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3500 | 2.2615 | 40,805 |
15 Jan 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.2519 | 29,945 |
12 Jan 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.2519 | 13,092 |
11 Jan 2024 | 2.3100 | 2.3700 | 2.2900 | 2.3500 | 2.2615 | 101,325 |
10 Jan 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3100 | 2.2230 | 83,687 |
09 Jan 2024 | 2.2750 | 2.3200 | 2.2600 | 2.3200 | 2.2326 | 41,285 |
08 Jan 2024 | 2.2800 | 2.2850 | 2.2200 | 2.2500 | 2.1653 | 184,804 |
05 Jan 2024 | 2.3400 | 2.3500 | 2.2700 | 2.2800 | 2.1941 | 100,599 |
04 Jan 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3600 | 2.2711 | 28,184 |
03 Jan 2024 | 2.3000 | 2.3500 | 2.2500 | 2.3500 | 2.2615 | 65,528 |
02 Jan 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3100 | 2.2230 | 140,739 |
29 Dec 2023 | 2.2300 | 2.2500 | 2.2000 | 2.2200 | 2.1364 | 114,715 |
28 Dec 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2300 | 2.1460 | 195,559 |
27 Dec 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.1845 | 135,522 |
22 Dec 2023 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2038 | 86,806 |
21 Dec 2023 | 2.3200 | 2.3700 | 2.3000 | 2.3100 | 2.2230 | 49,378 |
20 Dec 2023 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | 2.2326 | 59,502 |
19 Dec 2023 | 2.3400 | 2.3800 | 2.3100 | 2.3800 | 2.2904 | 82,230 |
18 Dec 2023 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | 2.2423 | 47,657 |
15 Dec 2023 | 2.3050 | 2.3500 | 2.3000 | 2.3500 | 2.2615 | 116,657 |
14 Dec 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.2134 | 61,760 |
13 Dec 2023 | 2.2800 | 2.3500 | 2.2700 | 2.3000 | 2.2134 | 157,752 |
12 Dec 2023 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.1845 | 87,055 |
11 Dec 2023 | 2.3800 | 2.3900 | 2.2800 | 2.3600 | 2.2711 | 77,281 |
08 Dec 2023 | 2.3900 | 2.3900 | 2.3150 | 2.3700 | 2.2808 | 70,112 |
07 Dec 2023 | 2.2900 | 2.3800 | 2.2800 | 2.3800 | 2.2904 | 167,075 |
06 Dec 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.1845 | 12,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |