Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 1,163 |
21 May 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 803 |
20 May 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 18,750 |
17 May 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 3,391 |
16 May 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 55,455 |
15 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 21,373 |
14 May 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 9,015 |
13 May 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 49,414 |
10 May 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 28,306 |
09 May 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 10,722 |
08 May 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 10,246 |
07 May 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 10,830 |
06 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 3,142 |
03 May 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 7,558 |
02 May 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 54,331 |
02 May 2024 | 0.008 Dividend | |||||
01 May 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5700 | 2.5620 | 2,396 |
30 Apr 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5620 | 2 |
29 Apr 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5620 | 39,609 |
26 Apr 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5600 | 2.5520 | 3,375 |
24 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5919 | 991 |
23 Apr 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.6019 | 4,736 |
22 Apr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5720 | 15,119 |
19 Apr 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5421 | 55,826 |
18 Apr 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | 2.5720 | 3,617 |
17 Apr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5900 | 2.5819 | 37,081 |
16 Apr 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5900 | 2.5819 | 4,033 |
15 Apr 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6200 | 2.6118 | 31,167 |
12 Apr 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | 2.6118 | 1,763 |
11 Apr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6318 | 5,650 |
10 Apr 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6218 | 7,509 |
09 Apr 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6118 | 23,228 |
08 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6218 | 4,761 |
05 Apr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.5919 | 26,447 |
04 Apr 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6400 | 2.6318 | 49,365 |
03 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6200 | 2.6118 | 23,550 |
02 Apr 2024 | 2.6000 | 2.7100 | 2.6000 | 2.6800 | 2.6717 | 6,845 |
02 Apr 2024 | 0.008 Dividend | |||||
28 Mar 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.6836 | 177,883 |
27 Mar 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6700 | 2.6538 | 15,392 |
26 Mar 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6439 | 2,060 |
25 Mar 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6339 | 22,806 |
22 Mar 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6339 | 9,544 |
21 Mar 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.6240 | 37,947 |
20 Mar 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6140 | 659 |
19 Mar 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6300 | 2.6140 | 12,039 |
18 Mar 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6240 | 198 |
15 Mar 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6200 | 2.6041 | 4,121 |
14 Mar 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6339 | 8,250 |
13 Mar 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.6140 | 46,874 |
12 Mar 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6140 | 2,302 |
11 Mar 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6400 | 2.6240 | 879 |
08 Mar 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | 2.6439 | 101,062 |
07 Mar 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | 2.6041 | 4,523 |
06 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6041 | 22,277 |
05 Mar 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.6041 | 1,002 |
04 Mar 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6400 | 2.6240 | 93,645 |
01 Mar 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.6140 | 48,836 |
01 Mar 2024 | 0.008 Dividend | |||||
29 Feb 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.5962 | 23,096 |
28 Feb 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5763 | 20,828 |
27 Feb 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6200 | 2.5962 | 12,104 |
26 Feb 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 2.5664 | 3,172 |
23 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5763 | 8 |
22 Feb 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5800 | 2.5565 | 10,866 |
21 Feb 2024 | 2.6100 | 2.6100 | 2.5900 | 2.5900 | 2.5664 | 1,445 |
20 Feb 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.5763 | 506 |
19 Feb 2024 | 2.6200 | 2.6300 | 2.6200 | 2.6200 | 2.5962 | 2,326 |
16 Feb 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6000 | 2.5763 | 19,656 |
15 Feb 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5565 | 29,470 |
14 Feb 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | 2.5466 | 2 |
13 Feb 2024 | 2.6100 | 2.6200 | 2.5900 | 2.5900 | 2.5664 | 15,374 |
12 Feb 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.5862 | 1,673 |
09 Feb 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.5862 | 2,054 |
08 Feb 2024 | 2.6200 | 2.6300 | 2.6200 | 2.6300 | 2.6061 | 2 |
07 Feb 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.5763 | 41,286 |
06 Feb 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6100 | 2.5862 | 29,520 |
05 Feb 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.5763 | 10,516 |
02 Feb 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.6061 | 135,664 |
01 Feb 2024 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5664 | 5,633 |
01 Feb 2024 | 0.008 Dividend | |||||
31 Jan 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.5882 | 59,979 |
30 Jan 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.5685 | 78,154 |
29 Jan 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6100 | 2.5783 | 45,412 |
25 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5586 | 79,163 |
24 Jan 2024 | 2.5900 | 2.5900 | 2.5700 | 2.5700 | 2.5388 | 20 |
23 Jan 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5586 | 95,678 |
22 Jan 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5388 | 2,781 |
19 Jan 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5092 | 25,633 |
18 Jan 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.4993 | 3,141 |
17 Jan 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5500 | 2.5191 | 4,049 |
16 Jan 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5191 | 11,802 |
15 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5487 | - |
12 Jan 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5487 | 48 |
11 Jan 2024 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | 2.5388 | 15,460 |
10 Jan 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5500 | 2.5191 | 10,154 |
09 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5388 | 53,583 |
08 Jan 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5191 | 453 |
05 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5586 | 2,510 |
04 Jan 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 2.5586 | 2,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |