Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
25 July 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 230 |
24 July 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
23 July 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
22 July 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
19 July 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
18 July 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
17 July 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
16 July 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
15 July 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
12 July 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
11 July 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
10 July 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
09 July 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
08 July 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
05 July 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
04 July 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
03 July 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
02 July 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
01 July 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
28 June 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
27 June 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
26 June 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
25 June 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
24 June 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
21 June 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
20 June 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
19 June 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
18 June 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 1,000 |
17 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
14 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
13 June 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
13 June 2024 | 0.66 Dividend | |||||
12 June 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.8800 | - |
11 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.8504 | - |
10 June 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.8356 | - |
07 June 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.7912 | - |
06 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7764 | - |
05 June 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.7468 | - |
04 June 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7764 | - |
03 June 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.8060 | - |
31 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.8060 | - |
30 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7616 | - |
29 May 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 1.8504 | 64 |
28 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7764 | - |
27 May 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 1.8060 | 204 |
24 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6876 | - |
23 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6580 | - |
22 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6580 | - |
21 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.6580 | - |
20 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6876 | - |
17 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6728 | - |
16 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
15 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6728 | - |
14 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7024 | - |
13 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7172 | - |
10 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7616 | - |
09 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7172 | - |
08 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1.7320 | - |
07 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.7172 | - |
06 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7024 | - |
03 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.7616 | - |
02 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.7468 | - |
30 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1.7764 | - |
29 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7024 | - |
26 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1.7024 | - |
25 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6283 | - |
24 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6135 | - |
23 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1.5987 | - |
22 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.5839 | - |
19 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6135 | - |
18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6135 | - |
17 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6728 | - |
15 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1.6876 | - |
12 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.6728 | - |
10 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6283 | - |
09 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.6135 | - |
08 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6283 | - |
05 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
04 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1.6283 | - |
03 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
02 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.6431 | - |
28 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5543 | - |
27 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.5099 | - |
26 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5247 | - |
25 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5543 | - |
22 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5247 | - |
21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.5543 | - |
20 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.5395 | - |
19 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.5099 | - |
18 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.4951 | - |
15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.4951 | 350 |
14 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.5099 | - |
13 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.4951 | - |
12 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.4655 | - |
11 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.4803 | - |
08 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.5247 | - |
07 Mar 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.4803 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |