Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 5,368 |
03 July 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 34,700 |
02 July 2024 | 2.1500 | 2.1700 | 1.9500 | 2.1400 | 2.1400 | 39,300 |
28 June 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 10,900 |
27 June 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 11,500 |
26 June 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 16,900 |
25 June 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 5,600 |
24 June 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 22,400 |
21 June 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 19,900 |
20 June 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 16,800 |
19 June 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 10,500 |
18 June 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 8,200 |
17 June 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 11,400 |
14 June 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2,500 |
13 June 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 56,600 |
12 June 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 20,700 |
11 June 2024 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 65,100 |
10 June 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 10,900 |
07 June 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2050 | 2.2050 | 20,600 |
06 June 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 21,200 |
05 June 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 6,500 |
04 June 2024 | 2.1800 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 4,300 |
03 June 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 16,900 |
31 May 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 40,000 |
31 May 2024 | 0.02 Dividend | |||||
30 May 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1800 | 5,600 |
29 May 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2100 | 2.1899 | 34,200 |
28 May 2024 | 2.2000 | 2.2100 | 2.1600 | 2.2000 | 2.1800 | 94,200 |
27 May 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1998 | 11,200 |
24 May 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2100 | 2.1899 | 33,000 |
23 May 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2295 | 18,000 |
22 May 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2097 | 900 |
21 May 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2300 | 2.2097 | 37,900 |
17 May 2024 | 2.2700 | 2.2900 | 2.2300 | 2.2700 | 2.2494 | 16,200 |
16 May 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2800 | 2.2593 | 38,200 |
15 May 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2900 | 2.2692 | 68,600 |
14 May 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.1998 | 53,100 |
13 May 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2700 | 2.2494 | 19,200 |
10 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2494 | 4,100 |
09 May 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2593 | 8,400 |
08 May 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2295 | 500 |
07 May 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2600 | 2.2395 | 8,600 |
06 May 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.1998 | 16,400 |
03 May 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.1899 | 36,500 |
02 May 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2200 | 2.1998 | 2,200 |
01 May 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2100 | 2.1899 | 5,400 |
30 Apr 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.1800 | 16,200 |
29 Apr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.2791 | 9,300 |
26 Apr 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2692 | 9,300 |
25 Apr 2024 | 2.3400 | 2.3400 | 2.1100 | 2.2700 | 2.2494 | 23,000 |
24 Apr 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.2989 | 1,700 |
23 Apr 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3088 | 4,200 |
22 Apr 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.3088 | 6,000 |
19 Apr 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.2791 | 16,300 |
18 Apr 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2700 | 2.2494 | 4,700 |
17 Apr 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | 2.2890 | 33,800 |
16 Apr 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3800 | 2.3584 | 8,100 |
15 Apr 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3286 | 4,500 |
12 Apr 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3900 | 2.3683 | 7,700 |
11 Apr 2024 | 2.3700 | 2.4300 | 2.3700 | 2.3900 | 2.3683 | 10,400 |
10 Apr 2024 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.3782 | 8,400 |
09 Apr 2024 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | 2.3683 | 12,600 |
08 Apr 2024 | 2.4400 | 2.4700 | 2.4300 | 2.4400 | 2.4178 | 4,400 |
05 Apr 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4700 | 2.4475 | 59,200 |
04 Apr 2024 | 2.3300 | 2.4900 | 2.3300 | 2.4500 | 2.4277 | 17,400 |
03 Apr 2024 | 2.3500 | 2.4500 | 2.3300 | 2.4400 | 2.4178 | 36,500 |
02 Apr 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3500 | 2.3286 | 22,000 |
01 Apr 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4300 | 2.4079 | 40,400 |
28 Mar 2024 | 2.5200 | 2.5600 | 2.4900 | 2.5000 | 2.4773 | 17,400 |
27 Mar 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5300 | 2.5070 | 55,100 |
26 Mar 2024 | 2.5900 | 2.6200 | 2.5900 | 2.5900 | 2.5665 | 14,400 |
25 Mar 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5665 | 8,100 |
22 Mar 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5700 | 2.5466 | 9,400 |
21 Mar 2024 | 2.7400 | 2.7400 | 2.5300 | 2.5400 | 2.5169 | 41,600 |
20 Mar 2024 | 2.5700 | 2.7700 | 2.4900 | 2.6700 | 2.6457 | 106,300 |
19 Mar 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4900 | 2.4674 | 106,400 |
18 Mar 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5900 | 2.5665 | 48,600 |
15 Mar 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4700 | 2.4475 | 37,100 |
14 Mar 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3700 | 2.3485 | 9,700 |
13 Mar 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3600 | 2.3385 | 9,400 |
12 Mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3100 | 2.2890 | 12,600 |
11 Mar 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | 2.3088 | 3,000 |
08 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.3485 | 10,200 |
07 Mar 2024 | 2.3300 | 2.4100 | 2.3300 | 2.3900 | 2.3683 | 59,300 |
06 Mar 2024 | 2.2100 | 2.3300 | 2.2100 | 2.3200 | 2.2989 | 51,200 |
05 Mar 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2100 | 2.1899 | 10,200 |
04 Mar 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2097 | 5,100 |
01 Mar 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | 2.1998 | 10,100 |
29 Feb 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1305 | 11,400 |
28 Feb 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1503 | 9,200 |
28 Feb 2024 | 0.02 Dividend | |||||
27 Feb 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.1800 | 37,200 |
26 Feb 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1211 | 23,800 |
23 Feb 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1500 | 2.1113 | 5,100 |
22 Feb 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1400 | 2.1014 | 59,300 |
21 Feb 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1800 | 2.1407 | 72,000 |
20 Feb 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2100 | 2.1702 | 28,500 |
16 Feb 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.1800 | 16,800 |
15 Feb 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.1800 | 5,700 |
14 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1898 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |