Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 69,520 |
01 May 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 55,527 |
30 Apr 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 589,474 |
29 Apr 2024 | 2.4500 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 412,741 |
26 Apr 2024 | 2.4500 | 2.4600 | 2.4300 | 2.4300 | 2.4300 | 181,333 |
24 Apr 2024 | 2.4700 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 277,835 |
23 Apr 2024 | 2.4500 | 2.4700 | 2.4350 | 2.4600 | 2.4600 | 432,427 |
22 Apr 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 234,216 |
19 Apr 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 270,751 |
18 Apr 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 125,794 |
17 Apr 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5200 | 2.5200 | 85,486 |
16 Apr 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 393,037 |
15 Apr 2024 | 2.5700 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 373,283 |
12 Apr 2024 | 2.5900 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 310,660 |
11 Apr 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 179,442 |
10 Apr 2024 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 359,962 |
09 Apr 2024 | 2.5400 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 351,296 |
08 Apr 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 279,536 |
05 Apr 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 126,643 |
04 Apr 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 399,092 |
03 Apr 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 296,233 |
02 Apr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 142,334 |
28 Mar 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 258,311 |
27 Mar 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 105,798 |
26 Mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6100 | 2.6100 | 345,490 |
25 Mar 2024 | 2.5900 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 293,755 |
22 Mar 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 111,581 |
21 Mar 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 258,711 |
20 Mar 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 330,034 |
19 Mar 2024 | 2.6000 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 186,117 |
18 Mar 2024 | 2.5600 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 112,719 |
15 Mar 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 395,693 |
14 Mar 2024 | 2.6300 | 2.6400 | 2.5800 | 2.5900 | 2.5900 | 303,147 |
13 Mar 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 330,786 |
12 Mar 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 105,598 |
11 Mar 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 210,784 |
08 Mar 2024 | 2.6100 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 384,842 |
07 Mar 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 85,736 |
06 Mar 2024 | 2.6100 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 298,762 |
06 Mar 2024 | 0.07 Dividend | |||||
05 Mar 2024 | 2.7200 | 2.7700 | 2.7100 | 2.7100 | 2.6400 | 591,339 |
04 Mar 2024 | 2.6700 | 2.7100 | 2.6700 | 2.7000 | 2.6303 | 432,588 |
01 Mar 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6500 | 2.5815 | 446,474 |
29 Feb 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6300 | 2.5621 | 177,022 |
28 Feb 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5600 | 2.4939 | 108,276 |
27 Feb 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.5134 | 82,048 |
26 Feb 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5900 | 2.5231 | 110,566 |
23 Feb 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5800 | 2.5134 | 146,738 |
22 Feb 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5300 | 2.4646 | 535,168 |
21 Feb 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5500 | 2.4841 | 75,607 |
20 Feb 2024 | 2.5200 | 2.5600 | 2.5100 | 2.5500 | 2.4841 | 117,261 |
19 Feb 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.4549 | 103,497 |
16 Feb 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5134 | 99,498 |
15 Feb 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5500 | 2.4841 | 99,953 |
14 Feb 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5400 | 2.4744 | 101,833 |
13 Feb 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5900 | 2.5231 | 198,711 |
12 Feb 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5134 | 92,932 |
09 Feb 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5036 | 112,990 |
08 Feb 2024 | 2.6100 | 2.6200 | 2.5700 | 2.5700 | 2.5036 | 198,799 |
07 Feb 2024 | 2.6000 | 2.6150 | 2.5900 | 2.6000 | 2.5328 | 603,453 |
06 Feb 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.5328 | 130,902 |
05 Feb 2024 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.5718 | 253,367 |
02 Feb 2024 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.5815 | 191,561 |
01 Feb 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6300 | 2.5621 | 155,300 |
31 Jan 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6300 | 2.5621 | 168,764 |
30 Jan 2024 | 2.6300 | 2.6400 | 2.6100 | 2.6200 | 2.5523 | 362,385 |
29 Jan 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5600 | 2.4939 | 236,080 |
25 Jan 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5700 | 2.5036 | 175,016 |
24 Jan 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.4939 | 134,863 |
23 Jan 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5300 | 2.4646 | 115,855 |
22 Jan 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5400 | 2.4744 | 335,786 |
19 Jan 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4062 | 269,772 |
18 Jan 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4900 | 2.4257 | 215,899 |
17 Jan 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4159 | 268,578 |
16 Jan 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4700 | 2.4062 | 186,972 |
15 Jan 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.3867 | 25,261 |
12 Jan 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4400 | 2.3770 | 192,361 |
11 Jan 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.3672 | 83,810 |
10 Jan 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.3672 | 473,040 |
09 Jan 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.3380 | 172,284 |
08 Jan 2024 | 2.3900 | 2.3950 | 2.3750 | 2.3900 | 2.3283 | 264,688 |
05 Jan 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3283 | 50,731 |
04 Jan 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | 2.3088 | 27,786 |
03 Jan 2024 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3283 | 230,424 |
02 Jan 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4100 | 2.3477 | 427,258 |
29 Dec 2023 | 2.4100 | 2.4200 | 2.4000 | 2.4100 | 2.3477 | 28,081 |
28 Dec 2023 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | 2.3575 | 238,381 |
27 Dec 2023 | 2.4000 | 2.4100 | 2.3900 | 2.3900 | 2.3283 | 76,720 |
22 Dec 2023 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3185 | 221,271 |
21 Dec 2023 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3185 | 358,822 |
20 Dec 2023 | 2.3900 | 2.4300 | 2.3900 | 2.4100 | 2.3477 | 156,012 |
19 Dec 2023 | 2.3700 | 2.4200 | 2.3700 | 2.3800 | 2.3185 | 330,653 |
18 Dec 2023 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3088 | 95,387 |
15 Dec 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3185 | 173,037 |
14 Dec 2023 | 2.3800 | 2.3800 | 2.3350 | 2.3400 | 2.2796 | 237,422 |
13 Dec 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3300 | 2.2698 | 279,575 |
12 Dec 2023 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.2990 | 146,228 |
11 Dec 2023 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3185 | 33,467 |
08 Dec 2023 | 2.3600 | 2.3800 | 2.3400 | 2.3700 | 2.3088 | 148,038 |
07 Dec 2023 | 2.3400 | 2.3900 | 2.3300 | 2.3600 | 2.2990 | 246,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |