Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.3100 | 2.3250 | 2.3000 | 2.3150 | 2.3150 | 188,717 |
30 Apr 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 977,735 |
29 Apr 2024 | 2.3300 | 2.3700 | 2.3250 | 2.3600 | 2.3600 | 784,985 |
26 Apr 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 1,029,262 |
24 Apr 2024 | 2.4000 | 2.4050 | 2.3500 | 2.3500 | 2.3500 | 1,367,942 |
23 Apr 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 615,722 |
22 Apr 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 1,030,424 |
19 Apr 2024 | 2.3200 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 936,756 |
18 Apr 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 953,175 |
17 Apr 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 1,081,051 |
16 Apr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 1,467,670 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.3150 | 2.3300 | 2.3300 | 1,206,013 |
12 Apr 2024 | 2.3600 | 2.3800 | 2.3350 | 2.3600 | 2.3600 | 854,544 |
11 Apr 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 1,228,665 |
10 Apr 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 700,219 |
09 Apr 2024 | 2.4700 | 2.4750 | 2.4200 | 2.4200 | 2.4200 | 1,037,020 |
08 Apr 2024 | 2.4600 | 2.4900 | 2.4550 | 2.4600 | 2.4600 | 774,040 |
05 Apr 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 649,231 |
04 Apr 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 829,409 |
03 Apr 2024 | 2.4800 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 1,633,265 |
02 Apr 2024 | 2.5100 | 2.5550 | 2.4800 | 2.5000 | 2.5000 | 2,144,518 |
28 Mar 2024 | 2.5400 | 2.5550 | 2.5100 | 2.5500 | 2.5500 | 1,512,527 |
27 Mar 2024 | 2.5300 | 2.5400 | 2.4750 | 2.5000 | 2.5000 | 1,777,399 |
27 Mar 2024 | 0.0412 Dividend | |||||
26 Mar 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5500 | 2.5088 | 1,985,702 |
25 Mar 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5200 | 2.4793 | 1,125,270 |
22 Mar 2024 | 2.5000 | 2.5500 | 2.4950 | 2.5400 | 2.4990 | 2,063,142 |
21 Mar 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5100 | 2.4694 | 1,903,977 |
20 Mar 2024 | 2.4600 | 2.4700 | 2.4250 | 2.4600 | 2.4203 | 1,264,135 |
19 Mar 2024 | 2.4200 | 2.4700 | 2.4100 | 2.4700 | 2.4301 | 1,403,650 |
18 Mar 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4200 | 2.3809 | 1,886,149 |
15 Mar 2024 | 2.4000 | 2.4650 | 2.4000 | 2.4500 | 2.4104 | 2,867,219 |
14 Mar 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4100 | 2.3711 | 921,415 |
13 Mar 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4100 | 2.3711 | 1,109,300 |
12 Mar 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.3809 | 984,940 |
11 Mar 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4300 | 2.3907 | 1,149,774 |
08 Mar 2024 | 2.4100 | 2.4500 | 2.3900 | 2.4300 | 2.3907 | 1,957,193 |
07 Mar 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3900 | 2.3514 | 2,151,788 |
06 Mar 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3900 | 2.3514 | 1,379,733 |
05 Mar 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3120 | 1,841,704 |
04 Mar 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.3120 | 1,362,302 |
01 Mar 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.2825 | 1,736,059 |
29 Feb 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3500 | 2.3120 | 2,733,884 |
28 Feb 2024 | 2.3800 | 2.3900 | 2.3250 | 2.3800 | 2.3415 | 2,990,982 |
27 Feb 2024 | 2.4000 | 2.4050 | 2.2600 | 2.3700 | 2.3317 | 4,556,057 |
26 Feb 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | 2.4104 | 2,851,339 |
23 Feb 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5100 | 2.4694 | 966,733 |
22 Feb 2024 | 2.4800 | 2.5150 | 2.4700 | 2.5000 | 2.4596 | 1,159,224 |
21 Feb 2024 | 2.5000 | 2.5150 | 2.4800 | 2.4900 | 2.4498 | 1,194,357 |
20 Feb 2024 | 2.4900 | 2.5200 | 2.4800 | 2.5000 | 2.4596 | 813,882 |
19 Feb 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5000 | 2.4596 | 948,348 |
16 Feb 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5600 | 2.5186 | 1,221,417 |
15 Feb 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5400 | 2.4990 | 2,614,140 |
14 Feb 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4301 | 1,312,123 |
13 Feb 2024 | 2.4900 | 2.5150 | 2.4750 | 2.5000 | 2.4596 | 883,373 |
12 Feb 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4700 | 2.4301 | 623,762 |
09 Feb 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4399 | 900,634 |
08 Feb 2024 | 2.4900 | 2.5100 | 2.4750 | 2.5000 | 2.4596 | 1,126,449 |
07 Feb 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.4203 | 1,084,000 |
06 Feb 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.3907 | 875,843 |
05 Feb 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4400 | 2.4006 | 979,796 |
02 Feb 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4301 | 1,055,815 |
01 Feb 2024 | 2.4400 | 2.4650 | 2.4300 | 2.4400 | 2.4006 | 1,294,961 |
31 Jan 2024 | 2.4500 | 2.4950 | 2.4250 | 2.4800 | 2.4399 | 2,011,185 |
30 Jan 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4200 | 2.3809 | 1,595,311 |
29 Jan 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.3907 | 1,678,489 |
25 Jan 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3415 | 1,461,092 |
24 Jan 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3600 | 2.3219 | 808,010 |
23 Jan 2024 | 2.3000 | 2.3150 | 2.2800 | 2.3100 | 2.2727 | 1,230,861 |
22 Jan 2024 | 2.3000 | 2.3150 | 2.2700 | 2.2800 | 2.2432 | 1,455,726 |
19 Jan 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2700 | 2.2333 | 2,123,876 |
18 Jan 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2136 | 2,635,077 |
17 Jan 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3500 | 2.3120 | 1,046,597 |
16 Jan 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3600 | 2.3219 | 960,057 |
15 Jan 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3850 | 2.3465 | 122,058 |
12 Jan 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3514 | 531,154 |
11 Jan 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.3612 | 836,824 |
10 Jan 2024 | 2.3700 | 2.3900 | 2.3550 | 2.3600 | 2.3219 | 650,627 |
09 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3600 | 2.3219 | 696,341 |
08 Jan 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3600 | 2.3219 | 528,024 |
05 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3120 | 592,571 |
04 Jan 2024 | 2.3700 | 2.3800 | 2.3550 | 2.3800 | 2.3415 | 630,098 |
03 Jan 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3317 | 651,758 |
02 Jan 2024 | 2.4200 | 2.4450 | 2.3900 | 2.3900 | 2.3514 | 570,420 |
29 Dec 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4400 | 2.4006 | 880,238 |
28 Dec 2023 | 2.4800 | 2.4800 | 2.4100 | 2.4500 | 2.4104 | 932,951 |
28 Dec 2023 | 0.041 Dividend | |||||
27 Dec 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.3799 | 746,540 |
22 Dec 2023 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.3799 | 784,278 |
21 Dec 2023 | 2.5500 | 2.5600 | 2.4800 | 2.5000 | 2.4186 | 1,839,472 |
20 Dec 2023 | 2.5300 | 2.5500 | 2.4900 | 2.5400 | 2.4573 | 1,232,896 |
19 Dec 2023 | 2.5200 | 2.5250 | 2.5000 | 2.5000 | 2.4186 | 852,564 |
18 Dec 2023 | 2.5000 | 2.5200 | 2.4900 | 2.5000 | 2.4186 | 1,607,945 |
15 Dec 2023 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.4476 | 3,369,141 |
14 Dec 2023 | 2.5300 | 2.5600 | 2.5200 | 2.5500 | 2.4670 | 2,443,892 |
13 Dec 2023 | 2.4600 | 2.4700 | 2.4300 | 2.4300 | 2.3509 | 1,344,268 |
12 Dec 2023 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | 2.3702 | 1,161,033 |
11 Dec 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.3606 | 1,333,921 |
08 Dec 2023 | 2.3900 | 2.4400 | 2.3850 | 2.4300 | 2.3509 | 1,026,975 |
07 Dec 2023 | 2.4100 | 2.4100 | 2.3700 | 2.4000 | 2.3219 | 1,420,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |