Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2.4100 | 2.4400 | 2.2600 | 2.2600 | 2.2600 | 13,850 |
25 July 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | 2.4100 | 534 |
24 July 2024 | 2.3900 | 2.3900 | 2.2600 | 2.2600 | 2.2600 | 2,651 |
23 July 2024 | 2.4100 | 2.5400 | 2.2900 | 2.4300 | 2.4300 | 28,438 |
22 July 2024 | 2.5000 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 9,788 |
19 July 2024 | 2.3600 | 2.4700 | 2.3400 | 2.4700 | 2.4700 | 7,506 |
18 July 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 8,275 |
17 July 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
16 July 2024 | 2.2500 | 2.2750 | 2.2500 | 2.2600 | 2.2600 | 8,588 |
15 July 2024 | 2.2800 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 1,292 |
12 July 2024 | 2.3100 | 2.3600 | 2.2200 | 2.2200 | 2.2200 | 11,210 |
11 July 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 1,627 |
10 July 2024 | 2.2100 | 2.3600 | 2.2100 | 2.3500 | 2.3500 | 6,007 |
09 July 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
08 July 2024 | 2.2800 | 2.3200 | 2.2100 | 2.2100 | 2.2100 | 26,437 |
05 July 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 20,640 |
04 July 2024 | 2.3100 | 2.4500 | 2.3100 | 2.3400 | 2.3400 | 6,365 |
03 July 2024 | 2.2200 | 2.3150 | 2.2200 | 2.3150 | 2.3150 | 2,619 |
02 July 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 14,689 |
01 July 2024 | 2.2000 | 2.2000 | 2.1750 | 2.2000 | 2.2000 | 24,227 |
28 June 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 1,854 |
27 June 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1100 | 2.1100 | 25,326 |
26 June 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | 2.2800 | 12,528 |
25 June 2024 | 2.1500 | 2.2000 | 2.1450 | 2.2000 | 2.2000 | 9,810 |
24 June 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 1,408 |
21 June 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 4,338 |
20 June 2024 | 2.2000 | 2.2000 | 2.1350 | 2.1500 | 2.1500 | 24,708 |
19 June 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 26,138 |
18 June 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 13,849 |
17 June 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 14,222 |
14 June 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 13,086 |
13 June 2024 | 2.3000 | 2.3100 | 2.2400 | 2.2600 | 2.2600 | 11,346 |
12 June 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 9,806 |
11 June 2024 | 2.2600 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 87,143 |
07 June 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 13,347 |
06 June 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 140,027 |
05 June 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2650 | 2.2650 | 5,792 |
04 June 2024 | 2.2600 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 34,590 |
03 June 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,500 |
31 May 2024 | 2.4400 | 2.4400 | 2.2400 | 2.2700 | 2.2700 | 60,427 |
30 May 2024 | 2.2700 | 2.3800 | 2.2600 | 2.3800 | 2.3800 | 126,924 |
29 May 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 935 |
28 May 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 6,778 |
27 May 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 7,792 |
24 May 2024 | 2.3200 | 2.3400 | 2.2550 | 2.3100 | 2.3100 | 60,042 |
23 May 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 22,185 |
22 May 2024 | 2.3200 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 8,640 |
21 May 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 15,822 |
20 May 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 6,872 |
17 May 2024 | 2.4400 | 2.4400 | 2.3450 | 2.4200 | 2.4200 | 13,149 |
16 May 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 13,999 |
15 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 16,717 |
14 May 2024 | 2.4100 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 56,160 |
13 May 2024 | 2.4500 | 2.5100 | 2.4200 | 2.5000 | 2.5000 | 5,111 |
10 May 2024 | 2.4850 | 2.5000 | 2.4850 | 2.5000 | 2.5000 | 902 |
09 May 2024 | 2.4900 | 2.5050 | 2.4300 | 2.4300 | 2.4300 | 38,786 |
08 May 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 38,717 |
07 May 2024 | 2.5300 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 4,155 |
06 May 2024 | 2.6000 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 25,587 |
03 May 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 15,284 |
02 May 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 12,925 |
01 May 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 13,186 |
30 Apr 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 9,836 |
29 Apr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 7,266 |
26 Apr 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5850 | 2.5850 | 6,344 |
24 Apr 2024 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 5,590 |
23 Apr 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 5,329 |
22 Apr 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 33,619 |
19 Apr 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | 2.6600 | 8,593 |
18 Apr 2024 | 2.5500 | 2.5500 | 2.4000 | 2.5100 | 2.5100 | 70,153 |
17 Apr 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 7,630 |
16 Apr 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 3,994 |
15 Apr 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 5,793 |
12 Apr 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 5,566 |
11 Apr 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 1,916 |
10 Apr 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 267 |
09 Apr 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 15,659 |
08 Apr 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 11,271 |
05 Apr 2024 | 2.6400 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 6,948 |
04 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 22,588 |
03 Apr 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 79,330 |
02 Apr 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 5,669 |
28 Mar 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 16,597 |
27 Mar 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 12,736 |
26 Mar 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 20,639 |
25 Mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 61,770 |
22 Mar 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5600 | 2.5600 | 17,225 |
21 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
20 Mar 2024 | 2.4900 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 20,266 |
19 Mar 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 5,895 |
18 Mar 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 4,589 |
15 Mar 2024 | 2.5200 | 2.5200 | 2.3600 | 2.5200 | 2.5200 | 18,443 |
14 Mar 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 1,368 |
13 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 37 |
12 Mar 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4300 | 67,526 |
11 Mar 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 6,678 |
08 Mar 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 202,905 |
07 Mar 2024 | 2.5500 | 2.5700 | 2.5050 | 2.5300 | 2.5300 | 36,123 |
07 Mar 2024 | 0.064715 Dividend | |||||
06 Mar 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6200 | 2.5553 | 48,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |