Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.5000 | 2.5300 | 2.3900 | 2.4000 | 2.4000 | 7,414 |
27 May 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 2,462 |
24 May 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4900 | 3,891 |
23 May 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 2,970 |
22 May 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4700 | 2.4700 | 9,229 |
21 May 2024 | 2.5400 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 11,050 |
20 May 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | 2.5200 | 3,265 |
17 May 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 2,881 |
16 May 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 7,534 |
15 May 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.5300 | 3,135 |
14 May 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 4,184 |
13 May 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 4,820 |
10 May 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 4,200 |
09 May 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 4,110 |
08 May 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 6,030 |
02 May 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 3,860 |
30 Apr 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 3,865 |
29 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 3,730 |
26 Apr 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 5,502 |
25 Apr 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | 2.6100 | 3,099 |
24 Apr 2024 | 2.6100 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 4,908 |
23 Apr 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 4,439 |
22 Apr 2024 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | 2.6000 | 4,144 |
19 Apr 2024 | 2.5600 | 2.6300 | 2.5100 | 2.5900 | 2.5900 | 4,781 |
19 Apr 2024 | 0.04 Dividend | |||||
18 Apr 2024 | 2.6300 | 2.6900 | 2.5900 | 2.6000 | 2.5600 | 8,053 |
17 Apr 2024 | 2.5800 | 2.6200 | 2.5100 | 2.6200 | 2.5797 | 14,067 |
16 Apr 2024 | 2.6100 | 2.6200 | 2.5000 | 2.5900 | 2.5502 | 12,473 |
15 Apr 2024 | 2.5600 | 2.6200 | 2.3800 | 2.6100 | 2.5698 | 13,077 |
12 Apr 2024 | 2.6500 | 2.6600 | 2.5500 | 2.5600 | 2.5206 | 4,878 |
11 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.5895 | 4,027 |
10 Apr 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6100 | 2.5698 | 4,331 |
09 Apr 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6500 | 2.6092 | 3,910 |
08 Apr 2024 | 2.7200 | 2.7300 | 2.6700 | 2.6700 | 2.6289 | 96,315 |
05 Apr 2024 | 2.5600 | 2.7100 | 2.5300 | 2.7000 | 2.6585 | 19,613 |
04 Apr 2024 | 2.4600 | 2.6000 | 2.4000 | 2.5900 | 2.5502 | 65,509 |
03 Apr 2024 | 2.4600 | 2.5000 | 2.4100 | 2.4300 | 2.3926 | 10,620 |
02 Apr 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | 2.4123 | 12,426 |
28 Mar 2024 | 2.3800 | 2.4400 | 2.3700 | 2.4400 | 2.4025 | 11,443 |
27 Mar 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3800 | 2.3434 | 7,919 |
26 Mar 2024 | 2.3200 | 2.3500 | 2.2900 | 2.3500 | 2.3138 | 14,751 |
22 Mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.2646 | 32,618 |
21 Mar 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.2745 | 3,350 |
20 Mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2600 | 2.2252 | 4,509 |
19 Mar 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2800 | 2.2449 | 3,264 |
15 Mar 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.2942 | 3,712 |
14 Mar 2024 | 2.4200 | 2.4200 | 2.2900 | 2.3200 | 2.2843 | 7,892 |
13 Mar 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3532 | 3,875 |
12 Mar 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3335 | 9,889 |
11 Mar 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3300 | 2.2942 | 3,870 |
08 Mar 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3100 | 2.2745 | 5,625 |
07 Mar 2024 | 2.3900 | 2.4200 | 2.3400 | 2.3700 | 2.3335 | 6,829 |
06 Mar 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3434 | 3,939 |
05 Mar 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4000 | 2.3631 | 3,114 |
04 Mar 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4200 | 2.3828 | 4,406 |
01 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4025 | 3,340 |
29 Feb 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.3828 | 4,084 |
28 Feb 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4300 | 2.3926 | 4,880 |
27 Feb 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4500 | 2.4123 | 3,753 |
26 Feb 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4600 | 2.4222 | 11,183 |
23 Feb 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4500 | 2.4123 | 55,578 |
22 Feb 2024 | 2.3400 | 2.4400 | 2.3300 | 2.4100 | 2.3729 | 13,763 |
21 Feb 2024 | 2.3400 | 2.3400 | 2.2400 | 2.3200 | 2.2843 | 3,894 |
20 Feb 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3200 | 2.2843 | 4,649 |
19 Feb 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2745 | 3,639 |
16 Feb 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.2646 | 3,704 |
15 Feb 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3100 | 2.2745 | 3,526 |
14 Feb 2024 | 2.3000 | 2.3100 | 2.2600 | 2.3100 | 2.2745 | 27,177 |
13 Feb 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2900 | 2.2548 | 3,457 |
12 Feb 2024 | 2.2800 | 2.3100 | 2.2600 | 2.3100 | 2.2745 | 3,560 |
09 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2252 | 4,437 |
08 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2449 | 4,785 |
07 Feb 2024 | 2.3100 | 2.3700 | 2.2400 | 2.2500 | 2.2154 | 7,207 |
06 Feb 2024 | 2.3700 | 2.3700 | 2.2400 | 2.2800 | 2.2449 | 4,436 |
05 Feb 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3600 | 2.3237 | 5,155 |
02 Feb 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3434 | 4,332 |
01 Feb 2024 | 2.2800 | 2.4000 | 2.2500 | 2.3900 | 2.3532 | 40,136 |
31 Jan 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2449 | 2,894 |
30 Jan 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.2646 | 5,075 |
29 Jan 2024 | 2.2700 | 2.3000 | 2.2400 | 2.2700 | 2.2351 | 7,356 |
26 Jan 2024 | 2.3500 | 2.3700 | 2.2700 | 2.2700 | 2.2351 | 7,976 |
25 Jan 2024 | 2.2800 | 2.3500 | 2.2200 | 2.3500 | 2.3138 | 14,577 |
24 Jan 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2800 | 2.2449 | 5,126 |
23 Jan 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2100 | 2.1760 | 5,680 |
22 Jan 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2252 | 3,646 |
19 Jan 2024 | 2.2800 | 2.2800 | 2.2700 | 2.2800 | 2.2449 | 3,644 |
18 Jan 2024 | 2.2800 | 2.2800 | 2.2700 | 2.2800 | 2.2449 | 3,572 |
17 Jan 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2800 | 2.2449 | 4,252 |
16 Jan 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3200 | 2.2843 | 3,501 |
15 Jan 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.2843 | 3,850 |
12 Jan 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2900 | 2.2548 | 3,435 |
11 Jan 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.2646 | 12,025 |
10 Jan 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2745 | 3,465 |
09 Jan 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3000 | 2.2646 | 4,000 |
08 Jan 2024 | 2.3400 | 2.3400 | 2.2800 | 2.3300 | 2.2942 | 5,270 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3600 | 2.3237 | 4,191 |
04 Jan 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3300 | 2.2942 | 4,052 |
03 Jan 2024 | 2.3200 | 2.3200 | 2.2700 | 2.3000 | 2.2646 | 3,945 |
02 Jan 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3100 | 2.2745 | 3,055 |
29 Dec 2023 | 2.3400 | 2.3600 | 2.2700 | 2.2900 | 2.2548 | 4,904 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |