Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 2.3550 | 2.3550 | 2.3350 | 2.3300 | 2.3300 | 38,243 |
21 June 2024 | 2.3550 | 2.3550 | 2.3300 | 2.3300 | 2.3300 | 538,124 |
20 June 2024 | 2.3550 | 2.3550 | 2.3350 | 2.3500 | 2.3500 | 391,796 |
19 June 2024 | 2.3450 | 2.3550 | 2.3350 | 2.3550 | 2.3550 | 232,724 |
18 June 2024 | 2.3250 | 2.3450 | 2.3250 | 2.3450 | 2.3450 | 461,049 |
17 June 2024 | 2.3350 | 2.3350 | 2.3200 | 2.3200 | 2.3200 | 464,030 |
14 June 2024 | 2.3400 | 2.3400 | 2.3250 | 2.3350 | 2.3350 | 650,447 |
13 June 2024 | 2.3400 | 2.3400 | 2.3250 | 2.3400 | 2.3400 | 741,193 |
12 June 2024 | 2.3400 | 2.3550 | 2.3300 | 2.3300 | 2.3300 | 730,366 |
11 June 2024 | 2.3850 | 2.3850 | 2.3250 | 2.3400 | 2.3400 | 698,660 |
10 June 2024 | 2.3800 | 2.3900 | 2.3750 | 2.3800 | 2.3800 | 427,683 |
07 June 2024 | 2.3350 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 1,878,816 |
06 June 2024 | 2.3200 | 2.3250 | 2.3000 | 2.3200 | 2.3200 | 835,987 |
05 June 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3150 | 2.3150 | 1,040,925 |
04 June 2024 | 2.3150 | 2.3400 | 2.3150 | 2.3400 | 2.3400 | 761,521 |
03 June 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3150 | 2.3150 | 841,570 |
31 May 2024 | 2.3150 | 2.3150 | 2.2850 | 2.2950 | 2.2950 | 1,606,772 |
30 May 2024 | 2.3050 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 632,365 |
29 May 2024 | 2.3650 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 2,972,419 |
29 May 2024 | 0.09 Dividend | |||||
28 May 2024 | 2.4450 | 2.4650 | 2.4450 | 2.4600 | 2.3700 | 2,189,240 |
27 May 2024 | 2.4250 | 2.4550 | 2.4250 | 2.4550 | 2.3652 | 705,690 |
24 May 2024 | 2.4500 | 2.4550 | 2.4200 | 2.4300 | 2.3411 | 1,055,750 |
23 May 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.3604 | 1,224,840 |
22 May 2024 | 2.4850 | 2.4850 | 2.4650 | 2.4850 | 2.3941 | 737,170 |
21 May 2024 | 2.4700 | 2.4950 | 2.4550 | 2.4950 | 2.4037 | 1,695,956 |
20 May 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.3893 | 901,816 |
17 May 2024 | 2.4550 | 2.4700 | 2.4400 | 2.4450 | 2.3555 | 822,934 |
16 May 2024 | 2.4850 | 2.5000 | 2.4500 | 2.4500 | 2.3604 | 2,043,254 |
15 May 2024 | 2.4200 | 2.4950 | 2.4150 | 2.4950 | 2.4037 | 4,202,269 |
14 May 2024 | 2.3850 | 2.4200 | 2.3800 | 2.4050 | 2.3170 | 1,596,240 |
13 May 2024 | 2.3300 | 2.3950 | 2.3300 | 2.3800 | 2.2929 | 1,869,031 |
10 May 2024 | 2.3100 | 2.3400 | 2.2450 | 2.3350 | 2.2496 | 2,949,127 |
09 May 2024 | 2.3250 | 2.3750 | 2.3200 | 2.3750 | 2.2881 | 1,539,926 |
08 May 2024 | 2.2900 | 2.3500 | 2.2850 | 2.3400 | 2.2544 | 2,833,267 |
07 May 2024 | 2.2750 | 2.2850 | 2.2650 | 2.2750 | 2.1918 | 1,007,610 |
06 May 2024 | 2.2950 | 2.3000 | 2.2750 | 2.2750 | 2.1918 | 794,771 |
03 May 2024 | 2.2700 | 2.3200 | 2.2700 | 2.2950 | 2.2110 | 1,018,765 |
02 May 2024 | 2.2550 | 2.2800 | 2.2550 | 2.2700 | 2.1870 | 909,781 |
30 Apr 2024 | 2.2600 | 2.2750 | 2.2600 | 2.2650 | 2.1821 | 798,762 |
29 Apr 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2650 | 2.1821 | 802,200 |
26 Apr 2024 | 2.2250 | 2.2400 | 2.2200 | 2.2350 | 2.1532 | 530,632 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.2150 | 2.2250 | 2.1436 | 476,564 |
24 Apr 2024 | 2.2450 | 2.2450 | 2.2250 | 2.2400 | 2.1580 | 618,351 |
23 Apr 2024 | 2.2350 | 2.2500 | 2.2300 | 2.2400 | 2.1580 | 1,281,637 |
22 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.1580 | 678,867 |
19 Apr 2024 | 2.2050 | 2.2200 | 2.1950 | 2.2200 | 2.1388 | 1,244,362 |
18 Apr 2024 | 2.2050 | 2.2100 | 2.1950 | 2.2000 | 2.1195 | 494,460 |
17 Apr 2024 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.1195 | 534,651 |
16 Apr 2024 | 2.2000 | 2.2050 | 2.1850 | 2.1900 | 2.1099 | 724,347 |
15 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1195 | 560,963 |
12 Apr 2024 | 2.2100 | 2.2300 | 2.2050 | 2.2200 | 2.1388 | 1,206,493 |
11 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2150 | 2.1340 | 990,955 |
10 Apr 2024 | 2.2100 | 2.2100 | 2.1750 | 2.1800 | 2.1002 | 664,429 |
09 Apr 2024 | 2.1950 | 2.2000 | 2.1850 | 2.2000 | 2.1195 | 564,727 |
08 Apr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1950 | 2.1147 | 1,025,461 |
05 Apr 2024 | 2.2150 | 2.2150 | 2.1750 | 2.1750 | 2.0954 | 1,132,036 |
04 Apr 2024 | 2.2100 | 2.2200 | 2.2050 | 2.2150 | 2.1340 | 669,984 |
03 Apr 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2100 | 2.1291 | 766,558 |
02 Apr 2024 | 2.2050 | 2.2100 | 2.1950 | 2.1950 | 2.1147 | 739,628 |
28 Mar 2024 | 2.2000 | 2.2100 | 2.1850 | 2.2000 | 2.1195 | 915,688 |
27 Mar 2024 | 2.1950 | 2.2000 | 2.1800 | 2.2000 | 2.1195 | 668,756 |
26 Mar 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1950 | 2.1147 | 642,559 |
25 Mar 2024 | 2.1900 | 2.1900 | 2.1750 | 2.1850 | 2.1051 | 527,706 |
22 Mar 2024 | 2.1600 | 2.1850 | 2.1600 | 2.1800 | 2.1002 | 947,975 |
21 Mar 2024 | 2.1550 | 2.1700 | 2.1400 | 2.1500 | 2.0713 | 1,486,038 |
20 Mar 2024 | 2.1400 | 2.1550 | 2.1350 | 2.1500 | 2.0713 | 738,798 |
19 Mar 2024 | 2.1500 | 2.1500 | 2.1150 | 2.1350 | 2.0569 | 1,210,530 |
18 Mar 2024 | 2.1700 | 2.1700 | 2.1450 | 2.1450 | 2.0665 | 1,275,931 |
15 Mar 2024 | 2.1700 | 2.1750 | 2.1600 | 2.1700 | 2.0906 | 978,266 |
14 Mar 2024 | 2.1700 | 2.1850 | 2.1550 | 2.1600 | 2.0810 | 1,348,364 |
13 Mar 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1650 | 2.0858 | 1,286,979 |
12 Mar 2024 | 2.2200 | 2.2200 | 2.1750 | 2.1750 | 2.0954 | 1,407,859 |
11 Mar 2024 | 2.2350 | 2.2400 | 2.2000 | 2.2150 | 2.1340 | 1,083,000 |
08 Mar 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.1580 | 1,019,878 |
07 Mar 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2650 | 2.1821 | 556,874 |
06 Mar 2024 | 2.2500 | 2.2650 | 2.2400 | 2.2450 | 2.1629 | 889,770 |
05 Mar 2024 | 2.2450 | 2.2500 | 2.2250 | 2.2500 | 2.1677 | 771,288 |
04 Mar 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2450 | 2.1629 | 1,417,969 |
01 Mar 2024 | 2.1950 | 2.2350 | 2.1950 | 2.2250 | 2.1436 | 1,154,954 |
29 Feb 2024 | 2.1850 | 2.1950 | 2.1800 | 2.1900 | 2.1099 | 1,529,694 |
28 Feb 2024 | 2.2000 | 2.2100 | 2.1750 | 2.1750 | 2.0954 | 1,153,350 |
27 Feb 2024 | 2.2000 | 2.2100 | 2.1950 | 2.2000 | 2.1195 | 1,002,931 |
26 Feb 2024 | 2.2200 | 2.2200 | 2.2050 | 2.2050 | 2.1243 | 620,456 |
23 Feb 2024 | 2.2150 | 2.2200 | 2.1900 | 2.2200 | 2.1388 | 936,645 |
22 Feb 2024 | 2.2300 | 2.2350 | 2.2100 | 2.2100 | 2.1291 | 890,015 |
21 Feb 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.1484 | 1,001,244 |
20 Feb 2024 | 2.2300 | 2.2450 | 2.2200 | 2.2450 | 2.1629 | 1,083,268 |
19 Feb 2024 | 2.2150 | 2.2350 | 2.2150 | 2.2300 | 2.1484 | 941,978 |
16 Feb 2024 | 2.2150 | 2.2200 | 2.2000 | 2.2150 | 2.1340 | 930,145 |
15 Feb 2024 | 2.1950 | 2.2150 | 2.1800 | 2.2100 | 2.1291 | 1,142,827 |
14 Feb 2024 | 2.1850 | 2.1950 | 2.1800 | 2.1850 | 2.1051 | 874,633 |
13 Feb 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1002 | 1,119,935 |
12 Feb 2024 | 2.1900 | 2.2150 | 2.1900 | 2.2050 | 2.1243 | 903,781 |
09 Feb 2024 | 2.1800 | 2.2150 | 2.1650 | 2.1900 | 2.1099 | 1,597,547 |
08 Feb 2024 | 2.2000 | 2.2050 | 2.1750 | 2.1800 | 2.1002 | 1,839,712 |
07 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1002 | 1,759,102 |
06 Feb 2024 | 2.2300 | 2.2300 | 2.2050 | 2.2150 | 2.1340 | 1,028,709 |
05 Feb 2024 | 2.2500 | 2.2550 | 2.2250 | 2.2300 | 2.1484 | 1,336,414 |
02 Feb 2024 | 2.2450 | 2.2600 | 2.2400 | 2.2400 | 2.1580 | 1,353,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |