Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 8,249 |
09 May 2024 | 2.1850 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 9,577 |
08 May 2024 | 2.2000 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 4,757 |
07 May 2024 | 2.2150 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 7,154 |
06 May 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 12,681 |
03 May 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 9,731 |
02 May 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 2,693 |
01 May 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 6,797 |
30 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.2300 | 2,954 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2600 | 2.2600 | 6,097 |
24 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 29,231 |
23 Apr 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 28,716 |
22 Apr 2024 | 2.2300 | 2.2500 | 2.2250 | 2.2500 | 2.2500 | 6,630 |
19 Apr 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,867 |
18 Apr 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 2,320 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.2200 | 7,712 |
15 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 3,316 |
12 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 4,238 |
11 Apr 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 1,252 |
10 Apr 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 5,057 |
09 Apr 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 6,836 |
08 Apr 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 2,381 |
05 Apr 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 979 |
04 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,166 |
03 Apr 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2300 | 2.2300 | 7,719 |
02 Apr 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 23,303 |
28 Mar 2024 | 2.2350 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 23,239 |
27 Mar 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 11,041 |
26 Mar 2024 | 2.2800 | 2.2900 | 2.2450 | 2.2450 | 2.2450 | 5,688 |
25 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | - |
22 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 4,371 |
21 Mar 2024 | 2.2900 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 16,358 |
20 Mar 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 15,548 |
19 Mar 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 32,259 |
18 Mar 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 4,298 |
15 Mar 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 4,165 |
14 Mar 2024 | 2.2400 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 8,423 |
13 Mar 2024 | 2.2400 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 7,119 |
12 Mar 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.2300 | 7,629 |
11 Mar 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 7,554 |
08 Mar 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 13,253 |
07 Mar 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 4,577 |
06 Mar 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 3,719 |
05 Mar 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 3,975 |
04 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 5,953 |
01 Mar 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 11,391 |
29 Feb 2024 | 2.2700 | 2.2700 | 2.2050 | 2.2200 | 2.2200 | 7,853 |
28 Feb 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 10,481 |
27 Feb 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 33,288 |
27 Feb 2024 | 0.085 Dividend | |||||
26 Feb 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4400 | 2.3550 | 37,765 |
23 Feb 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4400 | 2.3550 | 43,775 |
22 Feb 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3800 | 2.2971 | 14,786 |
21 Feb 2024 | 2.4000 | 2.4100 | 2.3400 | 2.4000 | 2.3164 | 6,724 |
20 Feb 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5600 | 2.4708 | 5,242 |
19 Feb 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.4901 | 3,171 |
16 Feb 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.4805 | 82,447 |
15 Feb 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.4515 | 2,670 |
14 Feb 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.4419 | 10,578 |
13 Feb 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5700 | 2.4805 | 9,557 |
12 Feb 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5400 | 2.4515 | 7,806 |
09 Feb 2024 | 2.5600 | 2.6000 | 2.5100 | 2.5400 | 2.4515 | 7,534 |
08 Feb 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5300 | 2.4419 | 7,194 |
07 Feb 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5400 | 2.4515 | 13,736 |
06 Feb 2024 | 2.4500 | 2.5200 | 2.4500 | 2.4700 | 2.3840 | 13,842 |
05 Feb 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4400 | 2.3550 | 7,162 |
02 Feb 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.3453 | 8,536 |
01 Feb 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4100 | 2.3260 | 15,559 |
31 Jan 2024 | 2.3300 | 2.4500 | 2.3300 | 2.4200 | 2.3357 | 30,614 |
30 Jan 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.2585 | 9,327 |
29 Jan 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3000 | 2.2199 | 14,676 |
25 Jan 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | 2.1909 | 41,423 |
24 Jan 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2800 | 2.2006 | 15,385 |
23 Jan 2024 | 2.3300 | 2.3450 | 2.2950 | 2.3000 | 2.2199 | 15,307 |
22 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3450 | 2.2633 | 4,616 |
19 Jan 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3700 | 2.2874 | 7,740 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3400 | 2.2585 | 3,995 |
16 Jan 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2585 | 6,116 |
15 Jan 2024 | 2.3700 | 2.3800 | 2.3200 | 2.3600 | 2.2778 | 8,402 |
12 Jan 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3600 | 2.2778 | 10,164 |
11 Jan 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3067 | 1,961 |
10 Jan 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4200 | 2.3357 | 100,610 |
09 Jan 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 2.3164 | 5,612 |
08 Jan 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4000 | 2.3164 | 7,340 |
05 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3164 | 512 |
04 Jan 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4100 | 2.3260 | 422,777 |
03 Jan 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4400 | 2.3550 | 5,491 |
02 Jan 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4400 | 2.3550 | 5,135 |
29 Dec 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.3453 | 2,126 |
28 Dec 2023 | 2.3900 | 2.4600 | 2.3900 | 2.4400 | 2.3550 | 3,578 |
27 Dec 2023 | 2.4500 | 2.4600 | 2.4000 | 2.4200 | 2.3357 | 6,140 |
22 Dec 2023 | 2.4200 | 2.4400 | 2.3800 | 2.4200 | 2.3357 | 24,426 |
21 Dec 2023 | 2.4100 | 2.4300 | 2.3700 | 2.3800 | 2.2971 | 11,248 |
20 Dec 2023 | 2.4100 | 2.4800 | 2.4100 | 2.4600 | 2.3743 | 23,434 |
19 Dec 2023 | 2.4200 | 2.4400 | 2.3800 | 2.4400 | 2.3550 | 419,088 |
18 Dec 2023 | 2.2700 | 2.3600 | 2.2700 | 2.3300 | 2.2488 | 12,740 |
15 Dec 2023 | 2.2400 | 2.2700 | 2.2200 | 2.2600 | 2.1813 | 7,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |