Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.16 Dividend | |||||
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 2.2550 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 2,389,832 |
30 Apr 2024 | 2.2450 | 2.2550 | 2.2450 | 2.2500 | 2.2500 | 337,908 |
29 Apr 2024 | 2.2450 | 2.2500 | 2.2450 | 2.2450 | 2.2450 | 663,145 |
26 Apr 2024 | 2.2500 | 2.2500 | 2.2450 | 2.2450 | 2.2450 | 829,863 |
24 Apr 2024 | 2.2450 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 82,794 |
23 Apr 2024 | 2.2400 | 2.2450 | 2.2400 | 2.2400 | 2.2400 | 4,188,399 |
22 Apr 2024 | 2.2400 | 2.2500 | 2.2350 | 2.2500 | 2.2500 | 98,334 |
19 Apr 2024 | 2.2400 | 2.2400 | 2.2350 | 2.2350 | 2.2350 | 213,200 |
18 Apr 2024 | 2.2350 | 2.2400 | 2.2300 | 2.2350 | 2.2350 | 199,001 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2350 | 2.2350 | 285,443 |
15 Apr 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 607,645 |
12 Apr 2024 | 2.2400 | 2.2400 | 2.2350 | 2.2400 | 2.2400 | 63,973 |
11 Apr 2024 | 2.2400 | 2.2450 | 2.2300 | 2.2300 | 2.2300 | 308,825 |
10 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 114,720 |
09 Apr 2024 | 2.2350 | 2.2350 | 2.2250 | 2.2300 | 2.2300 | 247,875 |
08 Apr 2024 | 2.2350 | 2.2400 | 2.2350 | 2.2400 | 2.2400 | 33,791 |
05 Apr 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2350 | 2.2350 | 98,148 |
04 Apr 2024 | 2.2350 | 2.2500 | 2.2350 | 2.2400 | 2.2400 | 77,802 |
03 Apr 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 60,614 |
02 Apr 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 546,681 |
28 Mar 2024 | 2.2350 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 2,884,842 |
27 Mar 2024 | 2.2350 | 2.2400 | 2.2350 | 2.2400 | 2.2400 | 82,444 |
26 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 408,559 |
25 Mar 2024 | 2.2300 | 2.2350 | 2.2300 | 2.2350 | 2.2350 | 233,869 |
22 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 1,301,663 |
21 Mar 2024 | 2.2250 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 125,701 |
20 Mar 2024 | 2.2200 | 2.2250 | 2.2200 | 2.2200 | 2.2200 | 99,388 |
19 Mar 2024 | 2.2200 | 2.2250 | 2.2150 | 2.2200 | 2.2200 | 463,904 |
18 Mar 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 2,470,511 |
15 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 331,372 |
14 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2150 | 2.2150 | 330,675 |
13 Mar 2024 | 2.2150 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 57,491 |
12 Mar 2024 | 2.2100 | 2.2200 | 2.2050 | 2.2100 | 2.2100 | 92,065 |
11 Mar 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 452,582 |
08 Mar 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 195,633 |
07 Mar 2024 | 2.2050 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 142,821 |
06 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2050 | 2.2050 | 2,593,656 |
05 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 890,037 |
04 Mar 2024 | 2.2050 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 261,258 |
01 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 388,818 |
29 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 766,772 |
28 Feb 2024 | 2.2050 | 2.2050 | 2.2000 | 2.2050 | 2.2050 | 6,712,902 |
27 Feb 2024 | 2.2050 | 2.2150 | 2.2000 | 2.2050 | 2.2050 | 375,922 |
26 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 2,508,675 |
23 Feb 2024 | 2.2050 | 2.2100 | 2.1950 | 2.2000 | 2.2000 | 264,442 |
22 Feb 2024 | 2.2050 | 2.2050 | 2.1950 | 2.1950 | 2.1950 | 707,628 |
21 Feb 2024 | 2.2050 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 7,798,591 |
20 Feb 2024 | 2.1950 | 2.2000 | 2.1900 | 2.1950 | 2.1950 | 3,382,110 |
19 Feb 2024 | 2.1950 | 2.2000 | 2.1900 | 2.1950 | 2.1950 | 316,353 |
16 Feb 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 129,323 |
15 Feb 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 426,880 |
14 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 88,383 |
13 Feb 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 151,281 |
12 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 145,397 |
09 Feb 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 142,413 |
08 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 229,757 |
07 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 1,136,125 |
06 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 115,480 |
05 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 692,778 |
02 Feb 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 370,537 |
01 Feb 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 2,166,111 |
31 Jan 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 309,042 |
30 Jan 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 1,482,944 |
29 Jan 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 1,062,062 |
25 Jan 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 172,501 |
24 Jan 2024 | 2.1950 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 1,070,192 |
23 Jan 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 836,670 |
22 Jan 2024 | 2.2000 | 2.2050 | 2.2000 | 2.2050 | 2.2050 | 1,689,654 |
19 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2050 | 2.2050 | 577,776 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.2050 | 2.2050 | 2.2000 | 2.2050 | 2.2050 | 212,463 |
16 Jan 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2050 | 2.2050 | 408,329 |
15 Jan 2024 | 2.1950 | 2.2100 | 2.1950 | 2.2100 | 2.2100 | 149,870 |
12 Jan 2024 | 2.1950 | 2.1950 | 2.1900 | 2.1950 | 2.1950 | 409,196 |
11 Jan 2024 | 2.1950 | 2.2000 | 2.1900 | 2.1950 | 2.1950 | 1,054,761 |
10 Jan 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1950 | 2.1950 | 1,886,464 |
09 Jan 2024 | 2.2050 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 1,343,286 |
08 Jan 2024 | 2.2000 | 2.2000 | 2.1850 | 2.1900 | 2.1900 | 7,362,978 |
05 Jan 2024 | 2.1900 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 517,292 |
04 Jan 2024 | 2.1900 | 2.1950 | 2.1850 | 2.1900 | 2.1900 | 244,076 |
03 Jan 2024 | 2.2100 | 2.2200 | 2.1850 | 2.1900 | 2.1900 | 3,315,650 |
02 Jan 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 292,058 |
29 Dec 2023 | 2.1950 | 2.1950 | 2.1800 | 2.1800 | 2.1800 | 124,856 |
28 Dec 2023 | 2.1850 | 2.1950 | 2.1800 | 2.1900 | 2.1900 | 103,923 |
27 Dec 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 210,423 |
22 Dec 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1850 | 2.1850 | 167,686 |
21 Dec 2023 | 2.1650 | 2.1800 | 2.1650 | 2.1650 | 2.1650 | 394,048 |
20 Dec 2023 | 2.1700 | 2.1950 | 2.1650 | 2.1700 | 2.1700 | 3,516,398 |
19 Dec 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 4,372,533 |
18 Dec 2023 | 2.1250 | 2.2150 | 2.1100 | 2.1700 | 2.1700 | 4,545,093 |
15 Dec 2023 | 1.6300 | 1.7475 | 1.6100 | 1.7350 | 1.7350 | 3,966,608 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.5050 | 1.5350 | 1.5000 | 1.5300 | 1.5300 | 399,204 |
12 Dec 2023 | 1.5000 | 1.5200 | 1.4700 | 1.5150 | 1.5150 | 261,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |