Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1560 | 2.1560 | 2.1420 | 2.1420 | 2.1420 | - |
27 Jun 2024 | 2.1520 | 2.1540 | 2.1440 | 2.1460 | 2.1460 | - |
26 Jun 2024 | 2.1680 | 2.1680 | 2.1420 | 2.1420 | 2.1420 | - |
25 Jun 2024 | 2.1720 | 2.1860 | 2.1580 | 2.1580 | 2.1580 | - |
24 Jun 2024 | 2.1600 | 2.1760 | 2.1540 | 2.1660 | 2.1660 | - |
21 Jun 2024 | 2.1880 | 2.1880 | 2.1520 | 2.1560 | 2.1560 | - |
20 Jun 2024 | 2.1680 | 2.1840 | 2.1680 | 2.1840 | 2.1840 | - |
19 Jun 2024 | 2.1660 | 2.1660 | 2.1500 | 2.1600 | 2.1600 | - |
18 Jun 2024 | 2.1520 | 2.1600 | 2.1500 | 2.1580 | 2.1580 | - |
17 Jun 2024 | 2.1280 | 2.1340 | 2.1160 | 2.1320 | 2.1320 | - |
14 Jun 2024 | 2.1320 | 2.1320 | 2.0980 | 2.1180 | 2.1180 | - |
13 Jun 2024 | 2.1680 | 2.1680 | 2.1160 | 2.1160 | 2.1160 | - |
12 Jun 2024 | 2.1520 | 2.1720 | 2.1520 | 2.1640 | 2.1640 | - |
11 Jun 2024 | 2.2020 | 2.2020 | 2.1380 | 2.1380 | 2.1380 | - |
10 Jun 2024 | 2.1960 | 2.1960 | 2.1840 | 2.1900 | 2.1900 | - |
07 Jun 2024 | 2.2180 | 2.2180 | 2.1960 | 2.2040 | 2.2040 | - |
06 Jun 2024 | 2.2000 | 2.2160 | 2.1980 | 2.2160 | 2.2160 | - |
05 Jun 2024 | 2.1940 | 2.2020 | 2.1860 | 2.1880 | 2.1880 | - |
04 Jun 2024 | 2.2060 | 2.2080 | 2.1760 | 2.1760 | 2.1760 | - |
03 Jun 2024 | 2.2220 | 2.2220 | 2.1940 | 2.1940 | 2.1940 | - |
31 May 2024 | 2.2100 | 2.2100 | 2.1960 | 2.1980 | 2.1980 | - |
30 May 2024 | 2.1760 | 2.2100 | 2.1760 | 2.2020 | 2.2020 | - |
29 May 2024 | 2.1880 | 2.2000 | 2.1780 | 2.1780 | 2.1780 | - |
28 May 2024 | 2.2160 | 2.2200 | 2.1920 | 2.1920 | 2.1920 | - |
27 May 2024 | 2.2180 | 2.2180 | 2.2040 | 2.2080 | 2.2080 | - |
24 May 2024 | 2.1980 | 2.2200 | 2.1740 | 2.2120 | 2.2120 | - |
23 May 2024 | 2.2380 | 2.2420 | 2.2040 | 2.2040 | 2.2040 | - |
22 May 2024 | 2.2660 | 2.2660 | 2.2260 | 2.2260 | 2.2260 | - |
22 May 2024 | 0.0904 Dividend | |||||
21 May 2024 | 2.3440 | 2.3480 | 2.3400 | 2.3480 | 2.2576 | - |
20 May 2024 | 2.3480 | 2.3500 | 2.3400 | 2.3400 | 2.2499 | - |
17 May 2024 | 2.3220 | 2.3420 | 2.3220 | 2.3420 | 2.2518 | - |
16 May 2024 | 2.3280 | 2.3340 | 2.3180 | 2.3180 | 2.2288 | - |
15 May 2024 | 2.3040 | 2.3320 | 2.3040 | 2.3220 | 2.2326 | - |
14 May 2024 | 2.3020 | 2.3120 | 2.2960 | 2.2960 | 2.2076 | - |
13 May 2024 | 2.3040 | 2.3100 | 2.3000 | 2.3000 | 2.2114 | - |
10 May 2024 | 2.2980 | 2.3040 | 2.2980 | 2.3000 | 2.2114 | - |
09 May 2024 | 2.3000 | 2.3000 | 2.2860 | 2.2920 | 2.2038 | - |
08 May 2024 | 2.2880 | 2.3000 | 2.2880 | 2.2980 | 2.2095 | - |
07 May 2024 | 2.2960 | 2.3000 | 2.2820 | 2.2820 | 2.1941 | - |
06 May 2024 | 2.2380 | 2.2860 | 2.2380 | 2.2860 | 2.1980 | - |
03 May 2024 | 2.2640 | 2.2640 | 2.2320 | 2.2320 | 2.1461 | - |
02 May 2024 | 2.2980 | 2.2980 | 2.2500 | 2.2500 | 2.1634 | - |
30 Apr 2024 | 2.2720 | 2.2720 | 2.2500 | 2.2500 | 2.1634 | - |
29 Apr 2024 | 2.2860 | 2.2860 | 2.2640 | 2.2680 | 2.1807 | - |
26 Apr 2024 | 2.2840 | 2.2860 | 2.2680 | 2.2720 | 2.1845 | - |
25 Apr 2024 | 2.2620 | 2.2860 | 2.2620 | 2.2760 | 2.1884 | - |
24 Apr 2024 | 2.2660 | 2.2840 | 2.2660 | 2.2720 | 2.1845 | - |
23 Apr 2024 | 2.2520 | 2.2720 | 2.2520 | 2.2660 | 2.1788 | - |
22 Apr 2024 | 2.2360 | 2.2480 | 2.2360 | 2.2440 | 2.1576 | - |
19 Apr 2024 | 2.2000 | 2.2180 | 2.2000 | 2.2180 | 2.1326 | - |
18 Apr 2024 | 2.1740 | 2.2140 | 2.1740 | 2.2080 | 2.1230 | - |
17 Apr 2024 | 2.1540 | 2.2040 | 2.1540 | 2.1820 | 2.0980 | - |
16 Apr 2024 | 2.1680 | 2.2020 | 2.1640 | 2.1640 | 2.0807 | - |
15 Apr 2024 | 2.2640 | 2.2640 | 2.1900 | 2.1900 | 2.1057 | - |
12 Apr 2024 | 2.2900 | 2.2900 | 2.2460 | 2.2460 | 2.1595 | - |
11 Apr 2024 | 2.3040 | 2.3040 | 2.2580 | 2.2760 | 2.1884 | - |
10 Apr 2024 | 2.2880 | 2.3140 | 2.2820 | 2.3000 | 2.2114 | - |
09 Apr 2024 | 2.3140 | 2.3220 | 2.2720 | 2.2720 | 2.1845 | - |
08 Apr 2024 | 2.3300 | 2.3300 | 2.3140 | 2.3160 | 2.2268 | - |
05 Apr 2024 | 2.3400 | 2.3480 | 2.3280 | 2.3280 | 2.2384 | - |
04 Apr 2024 | 2.3400 | 2.3720 | 2.3400 | 2.3640 | 2.2730 | - |
03 Apr 2024 | 2.3380 | 2.3400 | 2.3380 | 2.3380 | 2.2480 | - |
02 Apr 2024 | 2.3240 | 2.3340 | 2.3240 | 2.3340 | 2.2441 | - |
28 Mar 2024 | 2.3500 | 2.3560 | 2.3200 | 2.3200 | 2.2307 | - |
27 Mar 2024 | 2.2900 | 2.3520 | 2.2900 | 2.3440 | 2.2538 | - |
26 Mar 2024 | 2.2880 | 2.3100 | 2.2880 | 2.2880 | 2.1999 | - |
25 Mar 2024 | 2.1500 | 2.2780 | 2.1500 | 2.2680 | 2.1807 | - |
22 Mar 2024 | 2.1420 | 2.1620 | 2.1420 | 2.1560 | 2.0730 | - |
21 Mar 2024 | 2.1320 | 2.1540 | 2.1280 | 2.1460 | 2.0634 | - |
20 Mar 2024 | 2.0620 | 2.1100 | 2.0620 | 2.1100 | 2.0288 | - |
19 Mar 2024 | 2.0560 | 2.0640 | 2.0560 | 2.0640 | 1.9845 | - |
18 Mar 2024 | 2.0820 | 2.0820 | 2.0540 | 2.0540 | 1.9749 | - |
15 Mar 2024 | 2.0740 | 2.0800 | 2.0720 | 2.0740 | 1.9941 | - |
14 Mar 2024 | 2.0760 | 2.0760 | 2.0660 | 2.0700 | 1.9903 | - |
13 Mar 2024 | 2.0880 | 2.0880 | 2.0720 | 2.0720 | 1.9922 | - |
12 Mar 2024 | 2.0420 | 2.0840 | 2.0420 | 2.0820 | 2.0018 | - |
11 Mar 2024 | 2.0580 | 2.0580 | 2.0300 | 2.0320 | 1.9538 | - |
08 Mar 2024 | 2.0700 | 2.0700 | 2.0480 | 2.0620 | 1.9826 | - |
07 Mar 2024 | 2.0480 | 2.0680 | 2.0480 | 2.0660 | 1.9865 | - |
06 Mar 2024 | 2.0220 | 2.0500 | 2.0220 | 2.0500 | 1.9711 | - |
05 Mar 2024 | 1.9760 | 2.0180 | 1.9760 | 2.0180 | 1.9403 | - |
04 Mar 2024 | 1.9690 | 1.9770 | 1.9660 | 1.9770 | 1.9009 | - |
01 Mar 2024 | 1.9650 | 1.9740 | 1.9570 | 1.9680 | 1.8922 | - |
29 Feb 2024 | 1.9590 | 1.9600 | 1.9480 | 1.9480 | 1.8730 | - |
28 Feb 2024 | 1.9630 | 1.9630 | 1.9510 | 1.9510 | 1.8759 | - |
27 Feb 2024 | 1.9690 | 1.9690 | 1.9430 | 1.9590 | 1.8836 | - |
26 Feb 2024 | 1.9490 | 1.9670 | 1.9490 | 1.9590 | 1.8836 | - |
23 Feb 2024 | 1.9730 | 1.9730 | 1.9520 | 1.9580 | 1.8826 | - |
22 Feb 2024 | 1.9710 | 1.9710 | 1.9640 | 1.9670 | 1.8913 | - |
21 Feb 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9510 | 1.8759 | - |
20 Feb 2024 | 1.9490 | 1.9490 | 1.9370 | 1.9440 | 1.8692 | - |
19 Feb 2024 | 1.9490 | 1.9520 | 1.9450 | 1.9450 | 1.8701 | - |
16 Feb 2024 | 1.9540 | 1.9560 | 1.9430 | 1.9450 | 1.8701 | - |
15 Feb 2024 | 1.9410 | 1.9500 | 1.9400 | 1.9450 | 1.8701 | - |
14 Feb 2024 | 2.0260 | 2.0260 | 1.9140 | 1.9140 | 1.8403 | - |
13 Feb 2024 | 2.0080 | 2.0340 | 2.0080 | 2.0260 | 1.9480 | - |
12 Feb 2024 | 1.9940 | 2.0080 | 1.9940 | 2.0080 | 1.9307 | - |
09 Feb 2024 | 2.0020 | 2.0040 | 1.9820 | 1.9890 | 1.9124 | 600 |
08 Feb 2024 | 2.0260 | 2.0260 | 2.0080 | 2.0160 | 1.9384 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |