Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 16,844 |
20 May 2024 | 2.4200 | 2.4200 | 2.3700 | 2.3800 | 2.3800 | 55,285 |
17 May 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 45,679 |
16 May 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 22,174 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3800 | 45,133 |
13 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 46,488 |
10 May 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 40,581 |
09 May 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 26,873 |
08 May 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 50,344 |
07 May 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 44,879 |
06 May 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 42,233 |
03 May 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 62,555 |
02 May 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 12,428 |
01 May 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 47,568 |
30 Apr 2024 | 2.3400 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 9,080 |
29 Apr 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 42,432 |
26 Apr 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 22,855 |
24 Apr 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 39,476 |
24 Apr 2024 | 0.014081 Dividend | |||||
23 Apr 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3100 | 2.2959 | 33,526 |
22 Apr 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2760 | 28,929 |
19 Apr 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.2860 | 7,689 |
18 Apr 2024 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | 2.2760 | 32,488 |
17 Apr 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2760 | 91,925 |
16 Apr 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3400 | 2.3257 | 70,159 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.2959 | 43,710 |
12 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2959 | 4,310 |
11 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3059 | 20,530 |
10 Apr 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3100 | 2.2959 | 61,875 |
09 Apr 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.3059 | 69,401 |
08 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3059 | 5,560 |
05 Apr 2024 | 2.3300 | 2.3300 | 2.2700 | 2.2800 | 2.2661 | 28,775 |
04 Apr 2024 | 2.3400 | 2.3400 | 2.2900 | 2.3300 | 2.3158 | 19,112 |
03 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3158 | 29,352 |
02 Apr 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3556 | 1,943 |
28 Mar 2024 | 2.3600 | 2.3700 | 2.3600 | 2.3600 | 2.3456 | 49,805 |
27 Mar 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3400 | 2.3257 | 18,771 |
26 Mar 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3800 | 2.3655 | 5,958 |
25 Mar 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3655 | 9,305 |
22 Mar 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3059 | 11,766 |
21 Mar 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3400 | 2.3257 | 43,303 |
20 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2860 | 84,267 |
19 Mar 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2760 | 26,782 |
18 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2661 | 37,774 |
15 Mar 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2462 | 60,179 |
14 Mar 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3059 | 2,240 |
13 Mar 2024 | 2.2900 | 2.3100 | 2.2900 | 2.2900 | 2.2760 | 41,171 |
12 Mar 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2462 | 22,936 |
11 Mar 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2363 | 57,437 |
08 Mar 2024 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.2760 | 4,652 |
07 Mar 2024 | 2.3100 | 2.3100 | 2.2700 | 2.3000 | 2.2860 | 68,443 |
06 Mar 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2500 | 2.2363 | 111,616 |
05 Mar 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2263 | 87,266 |
04 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2400 | 2.2263 | 67,625 |
01 Mar 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2164 | 8,129 |
29 Feb 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2065 | 26,194 |
28 Feb 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1767 | 70,504 |
27 Feb 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1667 | 205,750 |
26 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1568 | 487 |
23 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1568 | 17,557 |
22 Feb 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1468 | 131,914 |
21 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1270 | 18,487 |
20 Feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1468 | 36,081 |
19 Feb 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1568 | 8,719 |
16 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1568 | 20,574 |
15 Feb 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1667 | 11,497 |
14 Feb 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1468 | 28,324 |
13 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1468 | 113,725 |
12 Feb 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1468 | 37,626 |
09 Feb 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1468 | 23,052 |
08 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1568 | 6,821 |
07 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1568 | 39,746 |
05 Feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1270 | 27,247 |
02 Feb 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1400 | 2.1270 | 64,430 |
01 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1071 | 22,486 |
31 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1369 | 8,865 |
30 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1568 | 311 |
29 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1270 | 3,086 |
26 Jan 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1568 | 36,975 |
25 Jan 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1468 | 30,876 |
25 Jan 2024 | 0.013737 Dividend | |||||
24 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1133 | 23,448 |
23 Jan 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1034 | 46,344 |
22 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0837 | 12,415 |
19 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0837 | 12,650 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0837 | 5,608 |
16 Jan 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1133 | 15,427 |
15 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0837 | 1,092 |
12 Jan 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.0837 | 133,811 |
11 Jan 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 2.0639 | 31,747 |
10 Jan 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0600 | 2.0343 | 13,990 |
09 Jan 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0738 | 1,997 |
08 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0244 | 35,192 |
05 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0343 | 5,185 |
04 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0244 | 14,685 |
03 Jan 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0700 | 2.0442 | 28,791 |
29 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0244 | 203 |
28 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0047 | 1,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |