Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 25,270 |
08 July 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 25,270 |
05 July 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 8,246 |
04 July 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 21,986 |
03 July 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 89,292 |
02 July 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 122,955 |
01 July 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
27 June 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 10,417 |
26 June 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 16,617 |
25 June 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 20,046 |
24 June 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 36,728 |
21 June 2024 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 28,164 |
20 June 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 36,132 |
19 June 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
18 June 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | 2.4700 | 21,002 |
17 June 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 1,754 |
14 June 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 11,047 |
13 June 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 15,735 |
13 June 2024 | 0.03 Dividend | |||||
12 June 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.4700 | 1,896 |
11 June 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.4700 | 57,144 |
10 June 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | 2.4107 | 50,301 |
07 June 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4601 | 4,842 |
06 June 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.4799 | 4,841 |
05 June 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.4996 | 15,349 |
04 June 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5095 | 44,137 |
31 May 2024 | 2.5500 | 2.5500 | 2.5400 | 2.5500 | 2.5194 | 14,657 |
30 May 2024 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | 2.5194 | 37,576 |
29 May 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5300 | 2.4996 | 532,206 |
28 May 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.4996 | 327,943 |
27 May 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.5194 | 66,199 |
24 May 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5200 | 2.4898 | 20,101 |
23 May 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.4700 | 597,585 |
22 May 2024 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.4700 | 107,901 |
21 May 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3500 | 2.3218 | 27,161 |
20 May 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3500 | 2.3218 | 14,954 |
17 May 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3119 | 16,694 |
16 May 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3200 | 2.2922 | 25,955 |
15 May 2024 | 2.3100 | 2.3300 | 2.2900 | 2.3300 | 2.3020 | 13,447 |
14 May 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3200 | 2.2922 | 17,044 |
13 May 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3218 | 4,830 |
10 May 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3300 | 2.3020 | 11,381 |
09 May 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3100 | 2.2823 | 17,270 |
08 May 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.2823 | 17,592 |
07 May 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3020 | 32,699 |
06 May 2024 | 2.3700 | 2.4100 | 2.3600 | 2.4000 | 2.3712 | 131,029 |
03 May 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3700 | 2.3416 | 26,796 |
02 May 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3500 | 2.3218 | 37,761 |
01 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2526 | 183 |
30 Apr 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3000 | 2.2724 | 31,436 |
29 Apr 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3218 | 13,091 |
26 Apr 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3514 | 7,315 |
24 Apr 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3218 | 34,786 |
23 Apr 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.2922 | 19,925 |
22 Apr 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3020 | 2,675 |
19 Apr 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3500 | 2.3218 | 13,710 |
18 Apr 2024 | 2.3100 | 2.3200 | 2.2800 | 2.2900 | 2.2625 | 3,708 |
17 Apr 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2900 | 2.2625 | 10,091 |
16 Apr 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.2724 | 55,438 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2526 | 39,593 |
12 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2823 | - |
11 Apr 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2823 | 22,705 |
10 Apr 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2724 | 67,981 |
09 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3613 | - |
08 Apr 2024 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | 2.3613 | 7,226 |
05 Apr 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4200 | 2.3910 | 9,865 |
04 Apr 2024 | 2.3900 | 2.4200 | 2.3400 | 2.4200 | 2.3910 | 30,281 |
03 Apr 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.3712 | 15,058 |
02 Apr 2024 | 2.4400 | 2.4400 | 2.3600 | 2.3600 | 2.3317 | 7,640 |
28 Mar 2024 | 2.3700 | 2.4500 | 2.3500 | 2.4500 | 2.4206 | 103,314 |
27 Mar 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3613 | 12,097 |
26 Mar 2024 | 2.2400 | 2.3900 | 2.2400 | 2.3700 | 2.3416 | 20,060 |
25 Mar 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2131 | 40,936 |
22 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2526 | 49,853 |
21 Mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.2724 | 31,203 |
20 Mar 2024 | 2.2600 | 2.3300 | 2.2600 | 2.3300 | 2.3020 | 28,869 |
19 Mar 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.3119 | 57,440 |
18 Mar 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3218 | 47,797 |
15 Mar 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.3416 | 19,517 |
14 Mar 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.3712 | 54,451 |
13 Mar 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3317 | 44,892 |
12 Mar 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4400 | 2.4107 | 101,813 |
11 Mar 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.3712 | 147,646 |
08 Mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.3712 | 9,461 |
07 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.3811 | 16,690 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.3910 | 88,785 |
05 Mar 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4601 | 38,724 |
04 Mar 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4206 | 6,432 |
01 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4008 | 13,374 |
29 Feb 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4107 | 14,926 |
28 Feb 2024 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.4700 | 88,601 |
27 Feb 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.3910 | 33,264 |
26 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.3910 | 11,562 |
23 Feb 2024 | 2.4700 | 2.4900 | 2.4200 | 2.4300 | 2.4008 | 150,618 |
22 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | 2.4008 | 13,730 |
21 Feb 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4300 | 2.4008 | 3,913 |
20 Feb 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4500 | 2.4206 | 22,084 |
19 Feb 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4400 | 2.4107 | 13,122 |
16 Feb 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4900 | 2.4601 | 14,889 |
15 Feb 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4300 | 2.4008 | 13,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |