Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 2,338,950 |
20 May 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 701,526 |
17 May 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1550 | 2.1550 | 705,100 |
16 May 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 518,260 |
15 May 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 527,429 |
14 May 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | 585,141 |
13 May 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 1,010,982 |
10 May 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 1,361,275 |
09 May 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 1,301,778 |
08 May 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 2,427,805 |
07 May 2024 | 2.1200 | 2.1250 | 2.1100 | 2.1200 | 2.1200 | 2,012,388 |
06 May 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 1,396,027 |
03 May 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 666,092 |
02 May 2024 | 2.1000 | 2.1050 | 2.0900 | 2.1000 | 2.1000 | 2,149,495 |
01 May 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 641,686 |
30 Apr 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 846,218 |
29 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 2,631,900 |
26 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 4,934,774 |
24 Apr 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 2,524,177 |
23 Apr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,256,285 |
22 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 677,132 |
19 Apr 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 1,234,481 |
18 Apr 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 1,054,473 |
17 Apr 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 1,413,778 |
16 Apr 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 405,897 |
15 Apr 2024 | 2.1400 | 2.1500 | 2.1350 | 2.1400 | 2.1400 | 2,701,856 |
12 Apr 2024 | 2.1400 | 2.1500 | 2.1350 | 2.1400 | 2.1400 | 741,046 |
11 Apr 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 1,324,284 |
10 Apr 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 479,928 |
09 Apr 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 1,484,989 |
08 Apr 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.1300 | 1,582,883 |
05 Apr 2024 | 2.1200 | 2.1250 | 2.1100 | 2.1100 | 2.1100 | 776,668 |
04 Apr 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 441,269 |
03 Apr 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 604,201 |
02 Apr 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 1,240,943 |
28 Mar 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 487,405 |
27 Mar 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 847,742 |
26 Mar 2024 | 2.1700 | 2.1750 | 2.1500 | 2.1500 | 2.1500 | 1,428,929 |
25 Mar 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 667,868 |
22 Mar 2024 | 2.1500 | 2.1700 | 2.1450 | 2.1700 | 2.1700 | 1,750,594 |
21 Mar 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 825,192 |
20 Mar 2024 | 2.1300 | 2.1400 | 2.1250 | 2.1400 | 2.1400 | 1,683,790 |
19 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 2,414,789 |
18 Mar 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 2,205,423 |
15 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 1,166,696 |
14 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 776,164 |
13 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 1,436,570 |
12 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 1,593,835 |
11 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,414,633 |
08 Mar 2024 | 2.1200 | 2.1250 | 2.1000 | 2.1100 | 2.1100 | 2,316,546 |
07 Mar 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 677,245 |
06 Mar 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 961,320 |
05 Mar 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 2.1200 | 6,947,445 |
04 Mar 2024 | 2.1200 | 2.1300 | 2.1150 | 2.1300 | 2.1300 | 1,456,167 |
01 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 1,097,649 |
29 Feb 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 977,704 |
28 Feb 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 2,222,651 |
27 Feb 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 1,003,588 |
26 Feb 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 3,250,711 |
23 Feb 2024 | 2.0800 | 2.0850 | 2.0700 | 2.0800 | 2.0800 | 4,043,818 |
22 Feb 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 5,121,373 |
21 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 3,397,491 |
20 Feb 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 3,270,961 |
19 Feb 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 2,449,438 |
16 Feb 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 1,067,956 |
15 Feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 1,475,655 |
14 Feb 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 1,696,327 |
13 Feb 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 1,146,996 |
12 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 862,293 |
09 Feb 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 2,752,135 |
08 Feb 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 1,298,091 |
07 Feb 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 2,001,884 |
06 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 1,040,963 |
05 Feb 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 1,864,582 |
02 Feb 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 2,408,989 |
01 Feb 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 2,153,771 |
31 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 2,358,396 |
30 Jan 2024 | 1.9950 | 2.0100 | 1.9950 | 2.0000 | 2.0000 | 1,764,437 |
29 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9850 | 1.9850 | 1,274,100 |
25 Jan 2024 | 1.9650 | 1.9800 | 1.9650 | 1.9650 | 1.9650 | 1,218,789 |
24 Jan 2024 | 1.9550 | 1.9650 | 1.9500 | 1.9600 | 1.9600 | 1,868,473 |
23 Jan 2024 | 1.9450 | 1.9550 | 1.9450 | 1.9500 | 1.9500 | 1,673,149 |
22 Jan 2024 | 1.9450 | 1.9550 | 1.9370 | 1.9450 | 1.9450 | 2,061,827 |
19 Jan 2024 | 1.9250 | 1.9300 | 1.9250 | 1.9300 | 1.9300 | 709,283 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9050 | 1.9200 | 1.9050 | 1.9150 | 1.9150 | 1,398,482 |
16 Jan 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 1,202,955 |
15 Jan 2024 | 1.8900 | 1.8950 | 1.8900 | 1.8900 | 1.8900 | 1,077,320 |
12 Jan 2024 | 1.8850 | 1.8900 | 1.8800 | 1.8850 | 1.8850 | 1,260,605 |
11 Jan 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 1,283,848 |
10 Jan 2024 | 1.8800 | 1.8850 | 1.8750 | 1.8800 | 1.8800 | 1,324,347 |
09 Jan 2024 | 1.8750 | 1.8800 | 1.8650 | 1.8750 | 1.8750 | 1,580,769 |
08 Jan 2024 | 1.8550 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 677,917 |
05 Jan 2024 | 1.8500 | 1.8550 | 1.8450 | 1.8500 | 1.8500 | 652,905 |
04 Jan 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8450 | 1.8450 | 203,363 |
03 Jan 2024 | 1.8700 | 1.8700 | 1.8550 | 1.8550 | 1.8550 | 623,467 |
02 Jan 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 724,367 |
02 Jan 2024 | 0.0369 Dividend | |||||
29 Dec 2023 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.8731 | 844,127 |
28 Dec 2023 | 1.8850 | 1.9000 | 1.8850 | 1.8900 | 1.8535 | 440,666 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |