Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 274,700 |
02 May 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 587,100 |
02 May 2024 | 0.12 Dividend | |||||
30 Apr 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2600 | 2.1400 | 217,600 |
29 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.1400 | 55,100 |
26 Apr 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2600 | 2.1400 | 528,700 |
25 Apr 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1800 | 2.0642 | 75,100 |
24 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0453 | - |
23 Apr 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.0453 | 70,000 |
22 Apr 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.0264 | 167,700 |
19 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0642 | - |
18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.0642 | - |
17 Apr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1800 | 2.0642 | 83,300 |
11 Apr 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1600 | 2.0453 | 83,900 |
10 Apr 2024 | 2.2000 | 2.2200 | 2.1400 | 2.2000 | 2.0832 | 171,800 |
09 Apr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.0832 | 9,700 |
05 Apr 2024 | 2.1800 | 2.2000 | 2.1600 | 2.2000 | 2.0832 | 36,400 |
04 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.0642 | 86,900 |
03 Apr 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2000 | 2.0832 | 41,600 |
02 Apr 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2200 | 2.1021 | 55,200 |
01 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.1021 | 135,600 |
29 Mar 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2000 | 2.0832 | 39,400 |
28 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0832 | - |
27 Mar 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.0832 | 89,800 |
26 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1211 | - |
25 Mar 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2400 | 2.1211 | 71,600 |
22 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1400 | - |
21 Mar 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.1400 | 75,000 |
20 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1400 | - |
19 Mar 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1400 | 158,500 |
18 Mar 2024 | 2.2000 | 2.4400 | 2.2000 | 2.2800 | 2.1589 | 2,670,100 |
15 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1021 | - |
14 Mar 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.1021 | 93,700 |
13 Mar 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2000 | 2.0832 | 28,500 |
12 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1021 | - |
11 Mar 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1021 | 23,400 |
08 Mar 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.1211 | 38,800 |
07 Mar 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2600 | 2.1400 | 31,900 |
06 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2400 | 2.1211 | 31,600 |
05 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.1400 | 246,100 |
04 Mar 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.1400 | 36,000 |
01 Mar 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.1400 | 65,400 |
29 Feb 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | 2.0832 | 128,300 |
28 Feb 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.1211 | 71,000 |
27 Feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.1021 | 206,900 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1400 | 136,100 |
22 Feb 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.1400 | 221,800 |
21 Feb 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.1589 | 149,000 |
20 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2600 | 2.1400 | 566,000 |
19 Feb 2024 | 2.3400 | 2.4800 | 2.2400 | 2.3400 | 2.2158 | 5,141,800 |
16 Feb 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3200 | 2.1968 | 1,212,300 |
15 Feb 2024 | 2.1800 | 2.4600 | 2.1800 | 2.2600 | 2.1400 | 10,997,200 |
14 Feb 2024 | 2.1000 | 2.2200 | 2.0800 | 2.1800 | 2.0642 | 2,644,700 |
13 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1000 | 1.9885 | 104,100 |
12 Feb 2024 | 2.0600 | 2.2400 | 2.0400 | 2.0800 | 1.9696 | 1,086,300 |
09 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 1.9506 | 36,200 |
08 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 1.9506 | 87,000 |
07 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 1.9506 | 182,800 |
06 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 1.9506 | 178,600 |
05 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 1.9506 | 109,500 |
02 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 1.9506 | 143,200 |
01 Feb 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 1.9506 | 69,800 |
31 Jan 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 1.9127 | 84,600 |
30 Jan 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0400 | 1.9317 | 231,300 |
29 Jan 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0400 | 1.9317 | 280,900 |
26 Jan 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0600 | 1.9506 | 85,500 |
25 Jan 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0800 | 1.9696 | 189,800 |
24 Jan 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0600 | 1.9506 | 88,900 |
23 Jan 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0400 | 1.9317 | 201,100 |
22 Jan 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0800 | 1.9696 | 52,100 |
19 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9506 | 43,200 |
18 Jan 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 1.9696 | 12,100 |
17 Jan 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 1.9696 | 106,600 |
16 Jan 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0800 | 1.9696 | 94,700 |
15 Jan 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0800 | 1.9696 | 127,200 |
12 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | 1.9696 | 39,400 |
11 Jan 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0800 | 1.9696 | 199,200 |
10 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9506 | 72,400 |
09 Jan 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 1.9506 | 92,400 |
08 Jan 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 1.9696 | 79,800 |
05 Jan 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1200 | 2.0074 | 328,200 |
04 Jan 2024 | 2.0600 | 2.1800 | 2.0400 | 2.1000 | 1.9885 | 446,000 |
03 Jan 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0800 | 1.9696 | 144,400 |
28 Dec 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0600 | 1.9506 | 104,900 |
27 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.9317 | 343,300 |
26 Dec 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 1.9696 | 220,400 |
25 Dec 2023 | 2.0000 | 2.2000 | 2.0000 | 2.0800 | 1.9696 | 2,327,900 |
22 Dec 2023 | 1.9900 | 2.1000 | 1.9800 | 2.0200 | 1.9127 | 932,900 |
21 Dec 2023 | 1.9700 | 1.9900 | 1.9700 | 1.9700 | 1.8654 | 91,600 |
20 Dec 2023 | 1.9800 | 2.0200 | 1.9700 | 1.9700 | 1.8654 | 298,900 |
19 Dec 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9800 | 1.8749 | 88,300 |
18 Dec 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9600 | 1.8559 | 292,200 |
15 Dec 2023 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.8749 | 276,100 |
14 Dec 2023 | 1.9800 | 1.9900 | 1.9600 | 1.9600 | 1.8559 | 480,800 |
13 Dec 2023 | 1.9700 | 2.2600 | 1.9600 | 1.9600 | 1.8559 | 4,231,100 |
12 Dec 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.8465 | 327,600 |
08 Dec 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 1.8938 | 45,200 |
07 Dec 2023 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 1.8938 | 42,100 |
06 Dec 2023 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 1.9127 | 78,500 |
04 Dec 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.8843 | 71,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |