Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 351,642 |
01 May 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 402,526 |
30 Apr 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 807,935 |
29 Apr 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 667,055 |
29 Apr 2024 | 0.0167 Dividend | |||||
26 Apr 2024 | 2.2800 | 2.3100 | 2.2700 | 2.3100 | 2.2933 | 309,616 |
24 Apr 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2734 | 451,885 |
23 Apr 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2734 | 281,029 |
22 Apr 2024 | 2.2700 | 2.3000 | 2.2600 | 2.3000 | 2.2834 | 544,333 |
19 Apr 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2700 | 2.2536 | 487,390 |
18 Apr 2024 | 2.3200 | 2.3300 | 2.2800 | 2.2800 | 2.2635 | 740,581 |
17 Apr 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3200 | 2.3032 | 589,033 |
16 Apr 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3100 | 2.2933 | 269,919 |
15 Apr 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3100 | 2.2933 | 245,017 |
12 Apr 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3200 | 2.3032 | 454,943 |
11 Apr 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2933 | 289,436 |
10 Apr 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2900 | 2.2734 | 433,379 |
09 Apr 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3100 | 2.2933 | 187,972 |
08 Apr 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2734 | 448,526 |
05 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2700 | 2.2536 | 144,950 |
04 Apr 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2900 | 2.2734 | 235,634 |
03 Apr 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2900 | 2.2734 | 378,499 |
02 Apr 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.2933 | 327,106 |
28 Mar 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | 2.3032 | 602,749 |
27 Mar 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2800 | 2.2635 | 794,659 |
27 Mar 2024 | 0.0167 Dividend | |||||
26 Mar 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3200 | 2.2866 | 703,630 |
25 Mar 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2800 | 2.2472 | 631,688 |
22 Mar 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2700 | 2.2374 | 290,884 |
21 Mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2700 | 2.2374 | 627,810 |
20 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2374 | 416,704 |
19 Mar 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2571 | 472,976 |
18 Mar 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2571 | 317,871 |
15 Mar 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2374 | 256,701 |
14 Mar 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.2078 | 450,146 |
13 Mar 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2275 | 221,365 |
12 Mar 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2177 | 415,438 |
11 Mar 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2177 | 260,310 |
08 Mar 2024 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2472 | 295,962 |
07 Mar 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2800 | 2.2472 | 344,622 |
06 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2571 | 320,457 |
05 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2571 | 270,260 |
04 Mar 2024 | 2.2800 | 2.3000 | 2.2750 | 2.3000 | 2.2669 | 285,056 |
04 Mar 2024 | 0.0167 Dividend | |||||
01 Mar 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2900 | 2.2406 | 388,251 |
29 Feb 2024 | 2.2600 | 2.2900 | 2.2550 | 2.2900 | 2.2406 | 343,864 |
28 Feb 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.2113 | 430,653 |
27 Feb 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.1819 | 301,980 |
26 Feb 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 2.1917 | 208,540 |
23 Feb 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2400 | 2.1917 | 140,937 |
22 Feb 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2100 | 2.1623 | 357,502 |
21 Feb 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.1721 | 182,900 |
20 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.1819 | 311,110 |
19 Feb 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2300 | 2.1819 | 235,700 |
16 Feb 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.1721 | 289,498 |
15 Feb 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.1721 | 378,023 |
14 Feb 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2200 | 2.1721 | 973,675 |
13 Feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2406 | 520,462 |
12 Feb 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2113 | 243,337 |
09 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.2113 | 587,685 |
08 Feb 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2500 | 2.2015 | 444,080 |
07 Feb 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | 2.2211 | 237,149 |
06 Feb 2024 | 2.2800 | 2.2900 | 2.2650 | 2.2700 | 2.2211 | 202,775 |
05 Feb 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2211 | 369,809 |
02 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2900 | 2.2406 | 195,813 |
01 Feb 2024 | 2.2600 | 2.2800 | 2.2550 | 2.2700 | 2.2211 | 260,953 |
31 Jan 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2113 | 344,033 |
30 Jan 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2308 | 323,809 |
30 Jan 2024 | 0.0167 Dividend | |||||
29 Jan 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.1949 | 349,206 |
25 Jan 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2700 | 2.2046 | 455,263 |
24 Jan 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.1658 | 466,889 |
23 Jan 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.1658 | 301,843 |
22 Jan 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2300 | 2.1658 | 336,201 |
19 Jan 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.1852 | 185,743 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1658 | 198,569 |
16 Jan 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.1658 | 461,794 |
15 Jan 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.1464 | 567,922 |
12 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1367 | 361,068 |
11 Jan 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2200 | 2.1561 | 347,424 |
10 Jan 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2300 | 2.1658 | 474,123 |
09 Jan 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.1852 | 351,089 |
08 Jan 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.1658 | 431,426 |
05 Jan 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2200 | 2.1561 | 213,415 |
04 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1561 | 180,697 |
03 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.1561 | 135,665 |
02 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.1658 | 144,100 |
29 Dec 2023 | 2.2300 | 2.2300 | 2.1900 | 2.2100 | 2.1464 | 548,514 |
28 Dec 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2300 | 2.1658 | 60,572 |
28 Dec 2023 | 0.0167 Dividend | |||||
27 Dec 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.1496 | 177,137 |
22 Dec 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2300 | 2.1496 | 496,959 |
21 Dec 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.1592 | 432,428 |
20 Dec 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.1688 | 277,714 |
19 Dec 2023 | 2.1900 | 2.2400 | 2.1900 | 2.2300 | 2.1496 | 403,011 |
18 Dec 2023 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.1207 | 602,714 |
15 Dec 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1700 | 2.0917 | 601,606 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1400 | 2.0628 | 449,840 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |