Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 873,484 |
26 June 2024 | 2.7000 | 2.7500 | 2.6850 | 2.7400 | 2.7400 | 3,715,368 |
25 June 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6450 | 2.6450 | 2,767,203 |
24 June 2024 | 2.7400 | 2.7800 | 2.7050 | 2.7150 | 2.7150 | 137,848 |
21 June 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7400 | 2.7400 | 1,729,252 |
20 June 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7450 | 2.7450 | 79,880 |
19 June 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7850 | 2.7850 | 3,848,836 |
18 June 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 1,378,184 |
17 June 2024 | 2.7300 | 2.7300 | 2.6200 | 2.6800 | 2.6800 | 2,931,146 |
14 June 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7700 | 2.7700 | 855,988 |
13 June 2024 | 2.6800 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 304,833 |
12 June 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6350 | 2.6350 | 77,408 |
11 June 2024 | 2.6400 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 6,630,577 |
07 June 2024 | 2.6600 | 2.6850 | 2.6200 | 2.6400 | 2.6400 | 436,576 |
06 June 2024 | 2.5500 | 2.5850 | 2.5150 | 2.5800 | 2.5800 | 973,731 |
05 June 2024 | 2.5700 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 2,620,831 |
04 June 2024 | 2.6300 | 2.6350 | 2.5800 | 2.6000 | 2.6000 | 541,231 |
03 June 2024 | 2.6200 | 2.6250 | 2.5800 | 2.6000 | 2.6000 | 311,480 |
31 May 2024 | 2.5550 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 216,985 |
30 May 2024 | 2.4500 | 2.5350 | 2.4200 | 2.5300 | 2.5300 | 310,220 |
29 May 2024 | 2.4400 | 2.4800 | 2.3850 | 2.4600 | 2.4600 | 191,412 |
28 May 2024 | 2.4700 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 1,479,484 |
27 May 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 153,291 |
24 May 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 136,413 |
23 May 2024 | 2.5500 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 147,022 |
22 May 2024 | 2.4100 | 2.5450 | 2.4100 | 2.5200 | 2.5200 | 394,637 |
21 May 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 273,451 |
20 May 2024 | 2.4400 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 130,013 |
17 May 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 141,044 |
16 May 2024 | 2.4700 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 1,188,720 |
15 May 2024 | 2.4450 | 2.4650 | 2.4150 | 2.4300 | 2.4300 | 80,108 |
14 May 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 120,952 |
13 May 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 156,326 |
10 May 2024 | 2.4500 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 132,197 |
09 May 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 75,401 |
08 May 2024 | 2.4800 | 2.5050 | 2.4600 | 2.4800 | 2.4800 | 62,752 |
08 May 2024 | 0.046276 Dividend | |||||
07 May 2024 | 2.5300 | 2.5700 | 2.4800 | 2.4900 | 2.4437 | 574,946 |
06 May 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5000 | 2.4535 | 232,367 |
03 May 2024 | 2.3700 | 2.4900 | 2.3700 | 2.4600 | 2.4143 | 476,560 |
02 May 2024 | 2.3400 | 2.3750 | 2.3200 | 2.3550 | 2.3112 | 1,207,054 |
01 May 2024 | 2.2700 | 2.3100 | 2.2500 | 2.3000 | 2.2573 | 2,675,658 |
30 Apr 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3050 | 2.2622 | 298,298 |
29 Apr 2024 | 2.4150 | 2.4200 | 2.3300 | 2.3500 | 2.3063 | 239,765 |
26 Apr 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4000 | 2.3554 | 542,213 |
24 Apr 2024 | 2.3600 | 2.4300 | 2.3600 | 2.3800 | 2.3358 | 283,807 |
23 Apr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3400 | 2.2965 | 5,250,000 |
22 Apr 2024 | 2.2700 | 2.2850 | 2.2100 | 2.2700 | 2.2278 | 457,324 |
19 Apr 2024 | 2.3500 | 2.3800 | 2.2700 | 2.2800 | 2.2376 | 186,789 |
18 Apr 2024 | 2.3350 | 2.3900 | 2.3200 | 2.3750 | 2.3309 | 173,322 |
17 Apr 2024 | 2.2600 | 2.3450 | 2.2300 | 2.3400 | 2.2965 | 358,637 |
16 Apr 2024 | 2.2800 | 2.2950 | 2.2500 | 2.2600 | 2.2180 | 6,641,186 |
15 Apr 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3100 | 2.2671 | 558,277 |
12 Apr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4200 | 2.3750 | 302,841 |
11 Apr 2024 | 2.3800 | 2.4150 | 2.3700 | 2.3950 | 2.3505 | 158,389 |
10 Apr 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4100 | 2.3652 | 3,570,419 |
09 Apr 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4050 | 2.3603 | 474,008 |
08 Apr 2024 | 2.3600 | 2.5600 | 2.3600 | 2.4300 | 2.3848 | 1,404,057 |
05 Apr 2024 | 2.2200 | 2.3000 | 2.2000 | 2.2700 | 2.2278 | 3,127,386 |
04 Apr 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.1689 | 152,233 |
03 Apr 2024 | 2.1800 | 2.2100 | 2.1600 | 2.2100 | 2.1689 | 112,892 |
02 Apr 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.1787 | 5,184,263 |
28 Mar 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2300 | 2.1886 | 246,406 |
27 Mar 2024 | 2.1900 | 2.2600 | 2.1850 | 2.2500 | 2.2082 | 281,033 |
26 Mar 2024 | 2.2350 | 2.2400 | 2.1700 | 2.1750 | 2.1346 | 458,619 |
25 Mar 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.1984 | 473,700 |
22 Mar 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.1984 | 243,232 |
21 Mar 2024 | 2.2500 | 2.3050 | 2.2400 | 2.2450 | 2.2033 | 2,136,047 |
20 Mar 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2300 | 2.1886 | 872,369 |
19 Mar 2024 | 2.0950 | 2.1350 | 2.0500 | 2.1300 | 2.0904 | 636,324 |
18 Mar 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0800 | 2.0413 | 438,032 |
15 Mar 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0650 | 2.0266 | 476,992 |
14 Mar 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0413 | 581,313 |
13 Mar 2024 | 2.1100 | 2.1300 | 2.0750 | 2.0950 | 2.0561 | 692,473 |
12 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0413 | 1,113,195 |
11 Mar 2024 | 2.1950 | 2.2000 | 2.1200 | 2.1200 | 2.0806 | 7,092,771 |
08 Mar 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2050 | 2.1640 | 1,627,536 |
07 Mar 2024 | 2.2900 | 2.3100 | 2.1600 | 2.2200 | 2.1787 | 191,859 |
06 Mar 2024 | 2.1750 | 2.1800 | 2.1200 | 2.1700 | 2.1297 | 343,518 |
05 Mar 2024 | 2.2200 | 2.2300 | 2.1650 | 2.1900 | 2.1493 | 270,817 |
04 Mar 2024 | 2.2800 | 2.3100 | 2.2200 | 2.2300 | 2.1886 | 343,993 |
01 Mar 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2600 | 2.2180 | 413,994 |
29 Feb 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1900 | 2.1493 | 280,202 |
28 Feb 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1395 | 84,415 |
27 Feb 2024 | 2.1400 | 2.2100 | 2.1350 | 2.1850 | 2.1444 | 112,671 |
26 Feb 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1500 | 2.1100 | 123,069 |
23 Feb 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1200 | 2.0806 | 161,816 |
22 Feb 2024 | 2.1400 | 2.1900 | 2.0900 | 2.0900 | 2.0512 | 296,690 |
21 Feb 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0800 | 2.0413 | 175,384 |
21 Feb 2024 | 0.039629 Dividend | |||||
20 Feb 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1200 | 2.0417 | 194,520 |
19 Feb 2024 | 2.2450 | 2.2600 | 2.1700 | 2.1750 | 2.0947 | 294,722 |
16 Feb 2024 | 2.1900 | 2.3250 | 2.1600 | 2.2100 | 2.1284 | 391,147 |
15 Feb 2024 | 2.0800 | 2.1500 | 2.0400 | 2.1400 | 2.0610 | 1,998,498 |
14 Feb 2024 | 2.0100 | 2.0650 | 2.0100 | 2.0300 | 1.9550 | 96,956 |
13 Feb 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0600 | 1.9839 | 123,514 |
12 Feb 2024 | 2.1300 | 2.1300 | 2.0850 | 2.0950 | 2.0176 | 119,068 |
09 Feb 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1400 | 2.0610 | 416,120 |
08 Feb 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1500 | 2.0706 | 269,120 |
07 Feb 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0950 | 2.0176 | 371,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |