Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.1690 | 2.1720 | 2.1510 | 2.1520 | 2.1520 | 278,110 |
08 May 2024 | 2.1740 | 2.1990 | 2.1500 | 2.1990 | 2.1990 | 146,284 |
07 May 2024 | 2.2150 | 2.2150 | 2.1500 | 2.2050 | 2.2050 | 176,354 |
06 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
05 May 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 72,160 |
02 May 2024 | 2.2250 | 2.2390 | 2.2030 | 2.2200 | 2.2200 | 319,363 |
01 May 2024 | 2.2220 | 2.2580 | 2.2220 | 2.2400 | 2.2400 | 321,136 |
30 Apr 2024 | 2.2890 | 2.2900 | 2.2100 | 2.2690 | 2.2690 | 1,432,714 |
29 Apr 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2890 | 2.2890 | 313,739 |
28 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
25 Apr 2024 | 2.2030 | 2.2030 | 2.2000 | 2.2000 | 2.2000 | 56,809 |
24 Apr 2024 | 2.2030 | 2.2050 | 2.1980 | 2.2030 | 2.2030 | 430,247 |
23 Apr 2024 | 2.2020 | 2.2050 | 2.2000 | 2.2010 | 2.2010 | 356,739 |
22 Apr 2024 | 2.2100 | 2.2240 | 2.2060 | 2.2080 | 2.2080 | 297,202 |
21 Apr 2024 | 2.2330 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 516,985 |
18 Apr 2024 | 2.2180 | 2.2350 | 2.2180 | 2.2330 | 2.2330 | 60,265 |
17 Apr 2024 | 2.2180 | 2.2210 | 2.2000 | 2.2130 | 2.2130 | 1,611,860 |
16 Apr 2024 | 2.2480 | 2.2480 | 2.2180 | 2.2180 | 2.2180 | 112,173 |
15 Apr 2024 | 2.2370 | 2.2500 | 2.2270 | 2.2300 | 2.2300 | 782,343 |
14 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2.2520 | 2.2520 | 2.2180 | 2.2350 | 2.2350 | 117,616 |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.2280 | 2.2430 | 2.2000 | 2.2280 | 2.2280 | 3,560,609 |
03 Apr 2024 | 2.2440 | 2.2440 | 2.2200 | 2.2220 | 2.2220 | 119,775 |
02 Apr 2024 | 2.2230 | 2.2970 | 2.2230 | 2.2970 | 2.2970 | 131,735 |
01 Apr 2024 | 2.2160 | 2.2350 | 2.2160 | 2.2300 | 2.2300 | 68,821 |
31 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
28 Mar 2024 | 2.2660 | 2.2710 | 2.2060 | 2.2500 | 2.2500 | 2,954,800 |
27 Mar 2024 | 2.2830 | 2.2850 | 2.2620 | 2.2620 | 2.2620 | 245,692 |
26 Mar 2024 | 2.3050 | 2.3050 | 2.2850 | 2.2850 | 2.2850 | 63,386 |
25 Mar 2024 | 2.3150 | 2.3150 | 2.2500 | 2.2990 | 2.2990 | 130,457 |
24 Mar 2024 | 2.3490 | 2.3490 | 2.3100 | 2.3100 | 2.3100 | 96,848 |
21 Mar 2024 | 2.3280 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 150,782 |
20 Mar 2024 | 2.3550 | 2.3700 | 2.3200 | 2.3280 | 2.3280 | 100,243 |
19 Mar 2024 | 2.3720 | 2.3720 | 2.3350 | 2.3700 | 2.3700 | 116,837 |
18 Mar 2024 | 2.3870 | 2.3890 | 2.2960 | 2.3450 | 2.3450 | 684,674 |
17 Mar 2024 | 2.3400 | 2.3870 | 2.3400 | 2.3840 | 2.3840 | 599,351 |
14 Mar 2024 | 2.3400 | 2.3400 | 2.3240 | 2.3400 | 2.3400 | 176,088 |
13 Mar 2024 | 2.3400 | 2.3520 | 2.3130 | 2.3490 | 2.3490 | 75,167 |
12 Mar 2024 | 2.3140 | 2.3280 | 2.3000 | 2.3210 | 2.3210 | 43,502 |
11 Mar 2024 | 2.3160 | 2.3190 | 2.2810 | 2.3190 | 2.3190 | 249,641 |
10 Mar 2024 | 2.3760 | 2.3760 | 2.2700 | 2.3300 | 2.3300 | 163,340 |
07 Mar 2024 | 2.2760 | 2.3550 | 2.2000 | 2.3540 | 2.3540 | 474,659 |
07 Mar 2024 | 0.1 Dividend | |||||
06 Mar 2024 | 2.3300 | 2.3730 | 2.2800 | 2.2800 | 2.1800 | 1,728,510 |
05 Mar 2024 | 2.3000 | 2.3490 | 2.2900 | 2.3470 | 2.2441 | 2,881,928 |
04 Mar 2024 | 2.3250 | 2.3250 | 2.2760 | 2.2860 | 2.1857 | 89,247 |
29 Feb 2024 | 2.3320 | 2.3470 | 2.3150 | 2.3210 | 2.2192 | 716,541 |
28 Feb 2024 | 2.3490 | 2.3490 | 2.3180 | 2.3330 | 2.2307 | 469,062 |
27 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2469 | - |
26 Feb 2024 | 2.3650 | 2.3900 | 2.3500 | 2.3500 | 2.2469 | 1,630,914 |
25 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2469 | - |
22 Feb 2024 | 2.2740 | 2.3500 | 2.2550 | 2.3500 | 2.2469 | 544,695 |
21 Feb 2024 | 2.2720 | 2.2980 | 2.2500 | 2.2980 | 2.1972 | 546,128 |
20 Feb 2024 | 2.2650 | 2.3000 | 2.2570 | 2.2800 | 2.1800 | 343,732 |
19 Feb 2024 | 2.2630 | 2.3170 | 2.2630 | 2.2820 | 2.1819 | 1,091,622 |
18 Feb 2024 | 2.2190 | 2.3890 | 2.2190 | 2.3000 | 2.1991 | 2,804,194 |
15 Feb 2024 | 2.2850 | 2.2850 | 2.2020 | 2.2190 | 2.1217 | 2,363,920 |
14 Feb 2024 | 2.2470 | 2.2640 | 2.2400 | 2.2400 | 2.1418 | 751,491 |
12 Feb 2024 | 2.2670 | 2.2670 | 2.2470 | 2.2500 | 2.1513 | 300,710 |
11 Feb 2024 | 2.2760 | 2.2820 | 2.2240 | 2.2720 | 2.1724 | 710,432 |
08 Feb 2024 | 2.2820 | 2.2820 | 2.2740 | 2.2740 | 2.1743 | 20,968 |
07 Feb 2024 | 2.2860 | 2.2910 | 2.2720 | 2.2780 | 2.1781 | 154,067 |
06 Feb 2024 | 2.2240 | 2.3000 | 2.2140 | 2.3000 | 2.1991 | 406,985 |
05 Feb 2024 | 2.2840 | 2.2840 | 2.2300 | 2.2600 | 2.1609 | 703,772 |
04 Feb 2024 | 2.3000 | 2.3000 | 2.2860 | 2.2860 | 2.1857 | 61,722 |
01 Feb 2024 | 2.3000 | 2.3000 | 2.2940 | 2.2940 | 2.1934 | 29,198 |
31 Jan 2024 | 2.3100 | 2.3100 | 2.2850 | 2.3000 | 2.1991 | 879,580 |
30 Jan 2024 | 2.2890 | 2.3090 | 2.2870 | 2.3080 | 2.2068 | 54,075 |
29 Jan 2024 | 2.2780 | 2.3090 | 2.2780 | 2.2810 | 2.1810 | 1,313,026 |
28 Jan 2024 | 2.2740 | 2.2870 | 2.2700 | 2.2710 | 2.1714 | 2,250,902 |
25 Jan 2024 | 2.2670 | 2.3000 | 2.2670 | 2.2720 | 2.1724 | 4,974,521 |
24 Jan 2024 | 2.2550 | 2.2720 | 2.2500 | 2.2700 | 2.1704 | 1,195,749 |
23 Jan 2024 | 2.2430 | 2.2740 | 2.2430 | 2.2740 | 2.1743 | 504,867 |
22 Jan 2024 | 2.3310 | 2.3310 | 2.1600 | 2.2550 | 2.1561 | 3,555,114 |
21 Jan 2024 | 2.3500 | 2.3600 | 2.3140 | 2.3140 | 2.2125 | 354,952 |
18 Jan 2024 | 2.3520 | 2.3900 | 2.3500 | 2.3900 | 2.2852 | 505,775 |
17 Jan 2024 | 2.3510 | 2.3710 | 2.3500 | 2.3710 | 2.2670 | 277,386 |
16 Jan 2024 | 2.3870 | 2.3870 | 2.3500 | 2.3510 | 2.2479 | 3,626,835 |
15 Jan 2024 | 2.4340 | 2.4340 | 2.3770 | 2.3790 | 2.2747 | 1,264,481 |
14 Jan 2024 | 2.4350 | 2.4350 | 2.4040 | 2.4160 | 2.3100 | 143,186 |
11 Jan 2024 | 2.4500 | 2.4720 | 2.4230 | 2.4400 | 2.3330 | 323,334 |
10 Jan 2024 | 2.4170 | 2.4670 | 2.4170 | 2.4650 | 2.3569 | 14,314 |
09 Jan 2024 | 2.4490 | 2.4800 | 2.4320 | 2.4700 | 2.3617 | 176,281 |
08 Jan 2024 | 2.4150 | 2.4330 | 2.4150 | 2.4330 | 2.3263 | 24,239 |
07 Jan 2024 | 2.4250 | 2.5130 | 2.4250 | 2.4450 | 2.3378 | 85,394 |
04 Jan 2024 | 2.4200 | 2.4500 | 2.4080 | 2.4500 | 2.3425 | 28,012 |
03 Jan 2024 | 2.4390 | 2.4510 | 2.4270 | 2.4270 | 2.3206 | 3,424,778 |
02 Jan 2024 | 2.5610 | 2.5610 | 2.4180 | 2.4510 | 2.3435 | 6,241,998 |
31 Dec 2023 | 2.4980 | 2.5960 | 2.4980 | 2.5900 | 2.4764 | 1,826,183 |
28 Dec 2023 | 2.4750 | 2.5990 | 2.4210 | 2.5990 | 2.4850 | 2,346,766 |
27 Dec 2023 | 2.4190 | 2.4800 | 2.3900 | 2.4800 | 2.3712 | 633,751 |
26 Dec 2023 | 2.4010 | 2.4200 | 2.3900 | 2.4200 | 2.3139 | 521,871 |
25 Dec 2023 | 2.3720 | 2.4030 | 2.3720 | 2.4010 | 2.2957 | 401,614 |
24 Dec 2023 | 2.3590 | 2.4340 | 2.3560 | 2.4050 | 2.2995 | 743,755 |
21 Dec 2023 | 2.3330 | 2.3940 | 2.3330 | 2.3940 | 2.2890 | 316,828 |
20 Dec 2023 | 2.3500 | 2.3920 | 2.3350 | 2.3920 | 2.2871 | 186,356 |
19 Dec 2023 | 2.3170 | 2.4350 | 2.3170 | 2.3600 | 2.2565 | 688,185 |
14 Dec 2023 | 2.4380 | 2.4390 | 2.3010 | 2.3500 | 2.2469 | 1,533,221 |
13 Dec 2023 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.2182 | 336,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |