Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3850 | 2.3850 | 64,988 |
02 May 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 1,304,723 |
01 May 2024 | 2.2700 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 5,229,610 |
30 Apr 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3000 | 2.3000 | 1,439,448 |
29 Apr 2024 | 2.4300 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 1,241,420 |
26 Apr 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 3,925,106 |
24 Apr 2024 | 2.3600 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 5,903,021 |
23 Apr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 9,284,825 |
22 Apr 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2700 | 2.2700 | 2,049,319 |
19 Apr 2024 | 2.3500 | 2.3800 | 2.2700 | 2.3000 | 2.3000 | 1,536,865 |
18 Apr 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3900 | 2.3900 | 853,900 |
17 Apr 2024 | 2.2600 | 2.3500 | 2.2300 | 2.3300 | 2.3300 | 1,286,380 |
16 Apr 2024 | 2.2900 | 2.2950 | 2.2550 | 2.2700 | 2.2700 | 977,823 |
15 Apr 2024 | 2.4300 | 2.4300 | 2.2900 | 2.3100 | 2.3100 | 1,354,893 |
12 Apr 2024 | 2.4000 | 2.4450 | 2.4000 | 2.4100 | 2.4100 | 2,005,422 |
11 Apr 2024 | 2.3900 | 2.4150 | 2.3700 | 2.4000 | 2.4000 | 1,141,336 |
10 Apr 2024 | 2.4200 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 3,144,007 |
09 Apr 2024 | 2.4700 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 1,912,245 |
08 Apr 2024 | 2.3600 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 6,570,451 |
05 Apr 2024 | 2.2200 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 4,421,799 |
04 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 727,521 |
03 Apr 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 836,184 |
02 Apr 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 495,196 |
28 Mar 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 1,688,557 |
27 Mar 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 1,588,379 |
26 Mar 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 2,734,937 |
25 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 2,247,408 |
22 Mar 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 949,936 |
21 Mar 2024 | 2.2400 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 2,268,636 |
20 Mar 2024 | 2.1100 | 2.2400 | 2.0900 | 2.2400 | 2.2400 | 2,180,177 |
19 Mar 2024 | 2.0900 | 2.1400 | 2.0550 | 2.1100 | 2.1100 | 3,174,824 |
18 Mar 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 1,360,667 |
15 Mar 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 2,869,196 |
14 Mar 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0900 | 2.0900 | 1,838,151 |
13 Mar 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 1,489,467 |
12 Mar 2024 | 2.1300 | 2.1450 | 2.0750 | 2.0900 | 2.0900 | 5,455,775 |
11 Mar 2024 | 2.1900 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 2,544,302 |
08 Mar 2024 | 2.2000 | 2.2450 | 2.1850 | 2.2000 | 2.2000 | 121,234,652 |
07 Mar 2024 | 2.3000 | 2.3300 | 2.1650 | 2.2400 | 2.2400 | 2,197,930 |
06 Mar 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1800 | 2.1800 | 2,048,960 |
05 Mar 2024 | 2.2500 | 2.2500 | 2.1650 | 2.2000 | 2.2000 | 2,945,853 |
04 Mar 2024 | 2.2700 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 1,942,825 |
01 Mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 2,769,695 |
29 Feb 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 947,474 |
28 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 714,772 |
27 Feb 2024 | 2.1600 | 2.2100 | 2.1300 | 2.1800 | 2.1800 | 1,696,885 |
26 Feb 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 2,634,537 |
23 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 1,754,134 |
22 Feb 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 3,197,678 |
21 Feb 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 1,491,667 |
21 Feb 2024 | 0.028065 Dividend | |||||
20 Feb 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1100 | 2.0819 | 845,742 |
19 Feb 2024 | 2.2500 | 2.2600 | 2.1700 | 2.1700 | 2.1411 | 2,137,771 |
16 Feb 2024 | 2.1800 | 2.3400 | 2.1600 | 2.2000 | 2.1707 | 6,059,443 |
15 Feb 2024 | 2.0800 | 2.1500 | 2.0400 | 2.1300 | 2.1017 | 1,591,968 |
14 Feb 2024 | 2.0500 | 2.0650 | 1.9800 | 2.0300 | 2.0030 | 1,005,560 |
13 Feb 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0700 | 2.0425 | 876,796 |
12 Feb 2024 | 2.1400 | 2.1500 | 2.0850 | 2.1000 | 2.0721 | 538,148 |
09 Feb 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1400 | 2.1115 | 4,039,497 |
08 Feb 2024 | 2.1300 | 2.2000 | 2.1100 | 2.1500 | 2.1214 | 3,375,773 |
07 Feb 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1100 | 2.0819 | 4,534,736 |
06 Feb 2024 | 1.9400 | 1.9850 | 1.8900 | 1.9650 | 1.9389 | 3,569,983 |
05 Feb 2024 | 1.8800 | 1.9150 | 1.8550 | 1.9100 | 1.8846 | 1,324,583 |
02 Feb 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8550 | 1,521,166 |
01 Feb 2024 | 1.8500 | 1.8750 | 1.8350 | 1.8550 | 1.8303 | 921,940 |
31 Jan 2024 | 1.8550 | 1.8900 | 1.8450 | 1.8800 | 1.8550 | 1,886,179 |
30 Jan 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | 1.8353 | 2,575,158 |
29 Jan 2024 | 1.8100 | 1.8850 | 1.8100 | 1.8700 | 1.8451 | 2,416,108 |
25 Jan 2024 | 1.7700 | 1.8025 | 1.7500 | 1.7900 | 1.7662 | 637,825 |
24 Jan 2024 | 1.7600 | 1.7800 | 1.7550 | 1.7750 | 1.7514 | 844,941 |
23 Jan 2024 | 1.7300 | 1.7750 | 1.7200 | 1.7750 | 1.7514 | 550,170 |
22 Jan 2024 | 1.7300 | 1.7400 | 1.7050 | 1.7150 | 1.6922 | 458,054 |
19 Jan 2024 | 1.7400 | 1.7550 | 1.7100 | 1.7100 | 1.6873 | 799,999 |
18 Jan 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7250 | 1.7021 | 659,731 |
17 Jan 2024 | 1.7450 | 1.7600 | 1.7350 | 1.7400 | 1.7169 | 973,706 |
16 Jan 2024 | 1.7650 | 1.7850 | 1.7350 | 1.7550 | 1.7317 | 1,552,131 |
15 Jan 2024 | 1.7850 | 1.8000 | 1.7650 | 1.7800 | 1.7563 | 296,674 |
12 Jan 2024 | 1.7900 | 1.8100 | 1.7575 | 1.7750 | 1.7514 | 584,547 |
11 Jan 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7900 | 1.7662 | 1,600,468 |
10 Jan 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7267 | 803,477 |
09 Jan 2024 | 1.7050 | 1.7050 | 1.6850 | 1.6950 | 1.6725 | 2,358,399 |
08 Jan 2024 | 1.7050 | 1.7100 | 1.6650 | 1.6800 | 1.6577 | 1,704,853 |
05 Jan 2024 | 1.6600 | 1.6700 | 1.6450 | 1.6600 | 1.6379 | 2,087,451 |
04 Jan 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6281 | 2,625,137 |
03 Jan 2024 | 1.6900 | 1.6950 | 1.6650 | 1.6750 | 1.6527 | 947,023 |
02 Jan 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6675 | 391,428 |
29 Dec 2023 | 1.7400 | 1.7450 | 1.7000 | 1.7050 | 1.6823 | 856,092 |
28 Dec 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7350 | 1.7119 | 731,100 |
27 Dec 2023 | 1.6500 | 1.7250 | 1.6500 | 1.7200 | 1.6971 | 1,641,938 |
22 Dec 2023 | 1.6100 | 1.6550 | 1.6000 | 1.6450 | 1.6231 | 1,406,271 |
21 Dec 2023 | 1.6800 | 1.6800 | 1.5800 | 1.6200 | 1.5985 | 2,222,321 |
20 Dec 2023 | 1.6800 | 1.7250 | 1.6650 | 1.7050 | 1.6823 | 1,756,389 |
19 Dec 2023 | 1.6200 | 1.6800 | 1.6100 | 1.6800 | 1.6577 | 1,957,170 |
18 Dec 2023 | 1.6300 | 1.6300 | 1.5850 | 1.6100 | 1.5886 | 1,071,497 |
15 Dec 2023 | 1.5900 | 1.6500 | 1.5900 | 1.6150 | 1.5935 | 1,766,363 |
14 Dec 2023 | 1.5400 | 1.6050 | 1.5300 | 1.6050 | 1.5837 | 1,629,994 |
13 Dec 2023 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4702 | 773,176 |
12 Dec 2023 | 1.5000 | 1.5200 | 1.4850 | 1.4850 | 1.4652 | 951,953 |
11 Dec 2023 | 1.5200 | 1.5300 | 1.4900 | 1.4950 | 1.4751 | 1,329,032 |
08 Dec 2023 | 1.5300 | 1.5375 | 1.4800 | 1.5200 | 1.4998 | 796,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |