Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 10,202 |
27 June 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1800 | 1,289 |
26 June 2024 | 2.2200 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 31,194 |
25 June 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2,805 |
24 June 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 18,771 |
21 June 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 11,523 |
20 June 2024 | 2.1700 | 2.1950 | 2.1600 | 2.1800 | 2.1800 | 14,849 |
19 June 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,877 |
18 June 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 55,628 |
17 June 2024 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 20,598 |
14 June 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 43,081 |
13 June 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 14,696 |
12 June 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 28,637 |
11 June 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 44,058 |
07 June 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 65,117 |
06 June 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 103,226 |
05 June 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 64,951 |
04 June 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 10,977 |
03 June 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 19,872 |
31 May 2024 | 2.3000 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 51,544 |
30 May 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 15,819 |
29 May 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 9,055 |
28 May 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 54,498 |
27 May 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 30,691 |
24 May 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 26,692 |
23 May 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 20,353 |
22 May 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 18,537 |
21 May 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 16,469 |
20 May 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 25,205 |
17 May 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 22,712 |
16 May 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 22,684 |
15 May 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 13,187 |
14 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 207 |
13 May 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 492 |
10 May 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 10,228 |
09 May 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 15,631 |
08 May 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 19,372 |
07 May 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 16,659 |
06 May 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 6,057 |
03 May 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 6,116 |
02 May 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 12,826 |
01 May 2024 | 2.0700 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 27,121 |
30 Apr 2024 | 2.1100 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 6,415 |
29 Apr 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 17,397 |
26 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 2,493 |
24 Apr 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 6,043 |
23 Apr 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 8,622 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 2.0200 | 2.0300 | 1.9950 | 2.0100 | 2.0100 | 84,320 |
18 Apr 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 5,115 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 868 |
15 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 13,962 |
12 Apr 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 5,675 |
11 Apr 2024 | 1.9750 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | 25,394 |
10 Apr 2024 | 1.9900 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 65,373 |
09 Apr 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 49,971 |
08 Apr 2024 | 1.9600 | 1.9950 | 1.9600 | 1.9950 | 1.9950 | 11,568 |
05 Apr 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 24,646 |
04 Apr 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9800 | 1.9800 | 8,246 |
03 Apr 2024 | 1.9900 | 1.9950 | 1.9700 | 1.9750 | 1.9750 | 19,548 |
02 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 10,709 |
28 Mar 2024 | 2.0000 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 121,172 |
27 Mar 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0050 | 2.0050 | 39,497 |
26 Mar 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 29,586 |
25 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 21,504 |
22 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 12,023 |
21 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 47,242 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.0500 | 18,996 |
19 Mar 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1000 | 2.0500 | 11,494 |
18 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | 2.0695 | 9,053 |
15 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0012 | 15,579 |
14 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0500 | 2.0012 | 13,666 |
13 Mar 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 1.9817 | 9,703 |
12 Mar 2024 | 2.0000 | 2.0100 | 1.9950 | 2.0050 | 1.9573 | 25,934 |
11 Mar 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9817 | 8,236 |
08 Mar 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9950 | 1.9475 | 11,115 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9950 | 1.9475 | 74,242 |
06 Mar 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 1.9621 | 12,657 |
05 Mar 2024 | 1.9850 | 1.9900 | 1.9800 | 1.9850 | 1.9377 | 16,475 |
04 Mar 2024 | 1.9650 | 1.9950 | 1.9650 | 1.9800 | 1.9329 | 1,705 |
01 Mar 2024 | 1.9950 | 1.9950 | 1.9800 | 1.9800 | 1.9329 | 1,658 |
29 Feb 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9426 | 10,812 |
28 Feb 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9900 | 1.9426 | 1,393 |
27 Feb 2024 | 1.9750 | 1.9800 | 1.9450 | 1.9800 | 1.9329 | 15,464 |
26 Feb 2024 | 1.9600 | 1.9750 | 1.9600 | 1.9750 | 1.9280 | 4,953 |
23 Feb 2024 | 1.9600 | 1.9650 | 1.9500 | 1.9600 | 1.9133 | 14,817 |
22 Feb 2024 | 1.9450 | 1.9800 | 1.9400 | 1.9400 | 1.8938 | 36,658 |
21 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9550 | 1.9085 | 18,447 |
20 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9329 | 7,202 |
19 Feb 2024 | 1.9550 | 1.9700 | 1.9250 | 1.9350 | 1.8889 | 27,642 |
16 Feb 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9231 | 19,845 |
15 Feb 2024 | 1.9450 | 1.9750 | 1.9450 | 1.9750 | 1.9280 | 14,761 |
14 Feb 2024 | 1.9400 | 1.9600 | 1.9350 | 1.9600 | 1.9133 | 18,857 |
13 Feb 2024 | 1.9650 | 1.9650 | 1.9450 | 1.9600 | 1.9133 | 6,615 |
12 Feb 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9133 | 1,119 |
09 Feb 2024 | 1.9350 | 1.9650 | 1.9200 | 1.9650 | 1.9182 | 35,904 |
08 Feb 2024 | 1.9750 | 1.9750 | 1.9200 | 1.9400 | 1.8938 | 49,486 |
07 Feb 2024 | 1.9600 | 1.9750 | 1.9400 | 1.9750 | 1.9280 | 18,358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |