Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 331,200 |
27 June 2024 | 2.0500 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 763,700 |
26 June 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 463,800 |
25 June 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 264,100 |
24 June 2024 | 2.0800 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 366,000 |
21 June 2024 | 2.0700 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 732,300 |
20 June 2024 | 2.1000 | 2.1400 | 2.0300 | 2.0600 | 2.0600 | 657,700 |
19 June 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 181,100 |
18 June 2024 | 2.0400 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 393,400 |
17 June 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 354,000 |
14 June 2024 | 2.1600 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 329,400 |
13 June 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 393,600 |
12 June 2024 | 2.2400 | 2.2800 | 2.1400 | 2.1600 | 2.1600 | 493,200 |
11 June 2024 | 2.1700 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 357,100 |
10 June 2024 | 2.2300 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 565,500 |
07 June 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 310,400 |
06 June 2024 | 2.2700 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 357,800 |
05 June 2024 | 2.3100 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 304,300 |
04 June 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 362,000 |
03 June 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | 742,400 |
31 May 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 263,300 |
29 May 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 340,300 |
28 May 2024 | 2.4500 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 339,300 |
27 May 2024 | 2.4300 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 287,000 |
24 May 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 358,800 |
23 May 2024 | 2.4500 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 1,883,500 |
22 May 2024 | 2.5500 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 507,900 |
21 May 2024 | 2.5500 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 402,300 |
20 May 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 387,100 |
17 May 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 374,900 |
16 May 2024 | 2.7100 | 2.7200 | 2.5800 | 2.6000 | 2.6000 | 573,700 |
15 May 2024 | 2.7300 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 746,200 |
14 May 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 374,300 |
13 May 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 222,800 |
10 May 2024 | 2.7700 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 187,800 |
09 May 2024 | 2.7500 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 234,800 |
08 May 2024 | 2.8000 | 2.8200 | 2.7600 | 2.8100 | 2.8100 | 179,900 |
07 May 2024 | 2.8700 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 359,600 |
06 May 2024 | 2.8800 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 380,100 |
03 May 2024 | 2.8000 | 2.8800 | 2.7700 | 2.8700 | 2.8700 | 609,700 |
02 May 2024 | 2.7000 | 2.7600 | 2.6400 | 2.7100 | 2.7100 | 636,500 |
02 May 2024 | 0.091013 Dividend | |||||
30 Apr 2024 | 2.8400 | 2.8800 | 2.7400 | 2.7400 | 2.6490 | 345,900 |
29 Apr 2024 | 2.7500 | 2.8600 | 2.7500 | 2.8500 | 2.7553 | 432,900 |
26 Apr 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7800 | 2.6877 | 531,400 |
25 Apr 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6500 | 2.5620 | 852,100 |
24 Apr 2024 | 2.7100 | 2.7500 | 2.6600 | 2.7100 | 2.6200 | 680,600 |
23 Apr 2024 | 2.6700 | 2.7500 | 2.6300 | 2.7100 | 2.6200 | 455,900 |
22 Apr 2024 | 2.6400 | 2.7300 | 2.6200 | 2.6700 | 2.5813 | 544,000 |
19 Apr 2024 | 2.6300 | 2.6800 | 2.5700 | 2.6500 | 2.5620 | 375,400 |
18 Apr 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6000 | 2.5136 | 478,500 |
17 Apr 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6200 | 2.5330 | 589,600 |
16 Apr 2024 | 2.6400 | 2.7200 | 2.6000 | 2.6700 | 2.5813 | 605,200 |
15 Apr 2024 | 2.7800 | 2.8400 | 2.6500 | 2.6600 | 2.5716 | 607,700 |
12 Apr 2024 | 2.8800 | 2.8800 | 2.7500 | 2.7700 | 2.6780 | 621,000 |
11 Apr 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8800 | 2.7843 | 394,300 |
10 Apr 2024 | 2.9800 | 2.9800 | 2.8600 | 2.9000 | 2.8037 | 374,900 |
09 Apr 2024 | 2.9300 | 2.9900 | 2.9100 | 2.9800 | 2.8810 | 455,300 |
08 Apr 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9300 | 2.8327 | 608,100 |
05 Apr 2024 | 2.9300 | 2.9500 | 2.8400 | 2.9100 | 2.8133 | 470,100 |
04 Apr 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9300 | 2.8327 | 475,500 |
03 Apr 2024 | 3.0200 | 3.0200 | 2.8800 | 2.9600 | 2.8617 | 566,500 |
02 Apr 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9900 | 2.8907 | 383,100 |
01 Apr 2024 | 3.0900 | 3.2500 | 2.9500 | 3.0000 | 2.9004 | 3,344,300 |
28 Mar 2024 | 2.9700 | 3.1000 | 2.9200 | 3.0000 | 2.9004 | 1,214,200 |
27 Mar 2024 | 2.8600 | 3.0000 | 2.8100 | 3.0000 | 2.9004 | 719,700 |
26 Mar 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8100 | 2.7167 | 274,600 |
25 Mar 2024 | 2.8300 | 2.8900 | 2.8100 | 2.8200 | 2.7263 | 194,200 |
22 Mar 2024 | 2.9400 | 2.9700 | 2.8500 | 2.8700 | 2.7747 | 356,800 |
21 Mar 2024 | 3.0000 | 3.0500 | 2.9200 | 2.9300 | 2.8327 | 409,300 |
20 Mar 2024 | 2.7700 | 3.0000 | 2.7500 | 3.0000 | 2.9004 | 840,800 |
19 Mar 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7700 | 2.6780 | 279,800 |
18 Mar 2024 | 2.8100 | 2.8200 | 2.7400 | 2.7800 | 2.6877 | 255,700 |
15 Mar 2024 | 2.8900 | 2.9000 | 2.7700 | 2.8000 | 2.7070 | 331,100 |
14 Mar 2024 | 2.8400 | 2.9300 | 2.8300 | 2.8800 | 2.7843 | 270,900 |
13 Mar 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8700 | 2.7747 | 378,200 |
12 Mar 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7800 | 2.6877 | 332,000 |
11 Mar 2024 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.6297 | 189,400 |
08 Mar 2024 | 2.7400 | 2.8000 | 2.7000 | 2.7700 | 2.6780 | 389,100 |
07 Mar 2024 | 2.8000 | 2.8700 | 2.7500 | 2.7500 | 2.6587 | 496,600 |
06 Mar 2024 | 2.8900 | 2.9000 | 2.7800 | 2.7900 | 2.6973 | 658,100 |
05 Mar 2024 | 2.9400 | 3.0100 | 2.8200 | 2.8600 | 2.7650 | 714,200 |
04 Mar 2024 | 3.0100 | 3.1100 | 2.9200 | 2.9200 | 2.8230 | 759,500 |
01 Mar 2024 | 2.9500 | 3.0400 | 2.8900 | 3.0400 | 2.9390 | 764,600 |
29 Feb 2024 | 2.9700 | 2.9700 | 2.8700 | 2.9400 | 2.8423 | 445,200 |
28 Feb 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.8713 | 618,900 |
27 Feb 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9800 | 2.8810 | 896,900 |
26 Feb 2024 | 2.8800 | 2.9500 | 2.8400 | 2.9000 | 2.8037 | 382,200 |
23 Feb 2024 | 2.8500 | 2.8800 | 2.7900 | 2.8700 | 2.7747 | 465,300 |
22 Feb 2024 | 2.7400 | 2.8600 | 2.7400 | 2.8200 | 2.7263 | 490,100 |
21 Feb 2024 | 2.7500 | 2.7800 | 2.7100 | 2.7600 | 2.6683 | 278,300 |
20 Feb 2024 | 2.6100 | 2.7700 | 2.5900 | 2.7700 | 2.6780 | 673,000 |
19 Feb 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6100 | 2.5233 | 551,700 |
16 Feb 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.5523 | 651,600 |
15 Feb 2024 | 2.7200 | 2.7500 | 2.6500 | 2.6800 | 2.5910 | 315,700 |
14 Feb 2024 | 2.6500 | 2.7200 | 2.6300 | 2.7200 | 2.6297 | 248,500 |
09 Feb 2024 | 2.6600 | 2.7100 | 2.6200 | 2.7000 | 2.6103 | 420,600 |
08 Feb 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.5813 | 562,800 |
07 Feb 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7900 | 2.6973 | 361,700 |
06 Feb 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.6877 | 319,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |