Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1300 | 2.1550 | 2.1200 | 2.1300 | 2.1300 | 2,315,319 |
01 May 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 2,023,262 |
30 Apr 2024 | 2.1800 | 2.1900 | 2.1550 | 2.1600 | 2.1600 | 3,308,581 |
29 Apr 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 2,987,695 |
26 Apr 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 3,559,824 |
24 Apr 2024 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 3,016,725 |
23 Apr 2024 | 2.2500 | 2.2550 | 2.2100 | 2.2200 | 2.2200 | 3,636,908 |
22 Apr 2024 | 2.2400 | 2.2550 | 2.2200 | 2.2400 | 2.2400 | 3,294,943 |
19 Apr 2024 | 2.2100 | 2.2200 | 2.1850 | 2.2000 | 2.2000 | 6,183,028 |
18 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 2,161,080 |
17 Apr 2024 | 2.2000 | 2.2450 | 2.1900 | 2.2100 | 2.2100 | 4,281,764 |
16 Apr 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 2,775,163 |
15 Apr 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 2,321,223 |
12 Apr 2024 | 2.2800 | 2.2800 | 2.2550 | 2.2700 | 2.2700 | 1,855,756 |
11 Apr 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 4,761,107 |
10 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 1,746,404 |
09 Apr 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 2,996,389 |
08 Apr 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 3,017,714 |
05 Apr 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 2,015,958 |
04 Apr 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 2,719,940 |
03 Apr 2024 | 2.3800 | 2.3850 | 2.3350 | 2.3500 | 2.3500 | 5,294,436 |
02 Apr 2024 | 2.3800 | 2.4200 | 2.3750 | 2.3900 | 2.3900 | 4,293,063 |
28 Mar 2024 | 2.4100 | 2.4250 | 2.3900 | 2.4000 | 2.4000 | 4,732,891 |
27 Mar 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 2,123,230 |
26 Mar 2024 | 2.4100 | 2.4100 | 2.3650 | 2.3800 | 2.3800 | 4,746,664 |
25 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 2,537,097 |
22 Mar 2024 | 2.4300 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 4,879,013 |
21 Mar 2024 | 2.4600 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 4,499,905 |
20 Mar 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 3,495,545 |
19 Mar 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 4,518,587 |
18 Mar 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 4,093,934 |
15 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 7,019,798 |
14 Mar 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 2,721,608 |
13 Mar 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3500 | 2.3500 | 2,674,614 |
12 Mar 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 1,865,081 |
11 Mar 2024 | 2.3300 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 2,231,032 |
08 Mar 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 3,871,395 |
07 Mar 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 2,960,621 |
06 Mar 2024 | 2.2700 | 2.3050 | 2.2650 | 2.2900 | 2.2900 | 2,981,248 |
05 Mar 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 2,332,541 |
04 Mar 2024 | 2.2700 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 1,782,952 |
01 Mar 2024 | 2.2800 | 2.2850 | 2.2400 | 2.2700 | 2.2700 | 1,374,848 |
29 Feb 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 5,181,446 |
28 Feb 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 2,247,349 |
27 Feb 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 2,597,687 |
26 Feb 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 2,543,599 |
23 Feb 2024 | 2.3300 | 2.3350 | 2.2800 | 2.2800 | 2.2800 | 1,680,275 |
22 Feb 2024 | 2.3200 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 6,968,216 |
21 Feb 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 2,734,326 |
20 Feb 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 3,275,917 |
19 Feb 2024 | 2.3400 | 2.3500 | 2.2950 | 2.3100 | 2.3100 | 1,975,888 |
16 Feb 2024 | 2.3700 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 2,148,189 |
15 Feb 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 2,252,576 |
14 Feb 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 2,750,488 |
13 Feb 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,484,338 |
12 Feb 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 1,097,622 |
09 Feb 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 4,393,648 |
08 Feb 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 2,777,631 |
07 Feb 2024 | 2.3000 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 2,904,796 |
06 Feb 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 3,793,802 |
05 Feb 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 2,478,947 |
02 Feb 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 3,240,308 |
01 Feb 2024 | 2.2900 | 2.3150 | 2.2900 | 2.3000 | 2.3000 | 4,998,496 |
31 Jan 2024 | 2.2400 | 2.3200 | 2.2100 | 2.3100 | 2.3100 | 7,058,742 |
30 Jan 2024 | 2.2200 | 2.2350 | 2.2000 | 2.2300 | 2.2300 | 3,172,597 |
29 Jan 2024 | 2.2100 | 2.2300 | 2.1850 | 2.2300 | 2.2300 | 2,092,440 |
25 Jan 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 2,539,504 |
24 Jan 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 2,280,290 |
23 Jan 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 2,879,195 |
22 Jan 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 2,643,335 |
19 Jan 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 3,279,233 |
18 Jan 2024 | 2.1900 | 2.2250 | 2.1850 | 2.2000 | 2.2000 | 3,332,090 |
17 Jan 2024 | 2.2200 | 2.2450 | 2.2100 | 2.2300 | 2.2300 | 6,124,226 |
16 Jan 2024 | 2.2200 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 1,513,816 |
15 Jan 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 150,307 |
12 Jan 2024 | 2.2300 | 2.2550 | 2.2100 | 2.2400 | 2.2400 | 1,351,629 |
11 Jan 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 1,640,937 |
10 Jan 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 2,238,523 |
09 Jan 2024 | 2.2400 | 2.2450 | 2.1900 | 2.1900 | 2.1900 | 3,402,237 |
08 Jan 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 1,142,084 |
05 Jan 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 1,609,182 |
04 Jan 2024 | 2.2200 | 2.2400 | 2.2050 | 2.2300 | 2.2300 | 2,025,812 |
03 Jan 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 1,872,597 |
02 Jan 2024 | 2.3100 | 2.3200 | 2.2650 | 2.2700 | 2.2700 | 992,290 |
29 Dec 2023 | 2.3300 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 2,791,537 |
28 Dec 2023 | 2.3400 | 2.3400 | 2.2750 | 2.3200 | 2.3200 | 2,902,879 |
28 Dec 2023 | 0.055 Dividend | |||||
27 Dec 2023 | 2.3800 | 2.3900 | 2.3100 | 2.3500 | 2.2950 | 1,729,438 |
22 Dec 2023 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.2462 | 1,253,683 |
21 Dec 2023 | 2.2900 | 2.3600 | 2.2800 | 2.3100 | 2.2559 | 3,824,325 |
20 Dec 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.2559 | 5,424,347 |
19 Dec 2023 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2559 | 3,344,173 |
18 Dec 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.2559 | 7,873,305 |
15 Dec 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.2950 | 10,701,053 |
14 Dec 2023 | 2.4300 | 2.4400 | 2.3750 | 2.3900 | 2.3341 | 6,116,114 |
13 Dec 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3700 | 2.3145 | 2,796,613 |
12 Dec 2023 | 2.3300 | 2.3700 | 2.3100 | 2.3600 | 2.3048 | 2,600,826 |
11 Dec 2023 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.2852 | 2,828,763 |
08 Dec 2023 | 2.3100 | 2.3800 | 2.2850 | 2.3600 | 2.3048 | 3,732,438 |
07 Dec 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.2657 | 4,290,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |