Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 331,646 |
03 May 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 331,646 |
02 May 2024 | 2.2150 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 70,899 |
01 May 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 404,326 |
30 Apr 2024 | 2.2300 | 2.2350 | 2.2150 | 2.2200 | 2.2200 | 238,834 |
29 Apr 2024 | 2.2150 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 126,595 |
26 Apr 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 141,782 |
24 Apr 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 91,972 |
23 Apr 2024 | 2.2100 | 2.2450 | 2.2100 | 2.2200 | 2.2200 | 206,573 |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2150 | 2.2300 | 2.2300 | 157,895 |
19 Apr 2024 | 2.2350 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 61,931 |
18 Apr 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 262,832 |
17 Apr 2024 | 2.2400 | 2.2450 | 2.2150 | 2.2150 | 2.2150 | 121,044 |
16 Apr 2024 | 2.2950 | 2.2950 | 2.2500 | 2.2500 | 2.2500 | 56,836 |
15 Apr 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 156,942 |
12 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
11 Apr 2024 | 2.2750 | 2.3100 | 2.2650 | 2.2900 | 2.2900 | 457,640 |
10 Apr 2024 | 2.2600 | 2.2750 | 2.2600 | 2.2750 | 2.2750 | 176,702 |
09 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
08 Apr 2024 | 2.2950 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 294,912 |
05 Apr 2024 | 2.3150 | 2.3150 | 2.2900 | 2.3000 | 2.3000 | 238,010 |
04 Apr 2024 | 2.3150 | 2.3250 | 2.3000 | 2.3000 | 2.3000 | 132,264 |
03 Apr 2024 | 2.3250 | 2.3250 | 2.3100 | 2.3200 | 2.3200 | 91,843 |
02 Apr 2024 | 2.3450 | 2.3450 | 2.3150 | 2.3200 | 2.3200 | 108,915 |
28 Mar 2024 | 2.3000 | 2.3450 | 2.3000 | 2.3450 | 2.3450 | 199,212 |
27 Mar 2024 | 2.3100 | 2.3350 | 2.2800 | 2.3000 | 2.3000 | 216,577 |
26 Mar 2024 | 2.2900 | 2.3550 | 2.2900 | 2.3350 | 2.3350 | 347,980 |
25 Mar 2024 | 2.2550 | 2.3000 | 2.2450 | 2.2950 | 2.2950 | 111,038 |
22 Mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2550 | 2.2550 | 342,269 |
21 Mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 108,800 |
20 Mar 2024 | 2.2500 | 2.2850 | 2.2500 | 2.2700 | 2.2700 | 115,210 |
19 Mar 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2500 | 2.2500 | 339,315 |
18 Mar 2024 | 2.2750 | 2.2750 | 2.2450 | 2.2650 | 2.2650 | 233,017 |
15 Mar 2024 | 2.2350 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 1,089,512 |
14 Mar 2024 | 2.2500 | 2.2550 | 2.2300 | 2.2500 | 2.2500 | 172,934 |
13 Mar 2024 | 2.2600 | 2.2600 | 2.2250 | 2.2550 | 2.2550 | 176,846 |
12 Mar 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 184,339 |
11 Mar 2024 | 2.2300 | 2.2650 | 2.2050 | 2.2450 | 2.2450 | 215,274 |
08 Mar 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2450 | 2.2450 | 131,638 |
07 Mar 2024 | 2.2250 | 2.2450 | 2.2250 | 2.2450 | 2.2450 | 194,808 |
06 Mar 2024 | 2.1900 | 2.2250 | 2.1900 | 2.2250 | 2.2250 | 146,166 |
05 Mar 2024 | 2.1950 | 2.2100 | 2.1950 | 2.1950 | 2.1950 | 188,361 |
04 Mar 2024 | 2.2200 | 2.2400 | 2.1850 | 2.1850 | 2.1850 | 493,358 |
01 Mar 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2250 | 2.2250 | 152,954 |
01 Mar 2024 | 0.0245 Dividend | |||||
29 Feb 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2400 | 2.2155 | 203,691 |
28 Feb 2024 | 2.2450 | 2.2700 | 2.2450 | 2.2700 | 2.2452 | 57,008 |
27 Feb 2024 | 2.2250 | 2.2500 | 2.2100 | 2.2500 | 2.2254 | 201,308 |
26 Feb 2024 | 2.2200 | 2.2250 | 2.2100 | 2.2200 | 2.1957 | 394,305 |
23 Feb 2024 | 2.2250 | 2.2300 | 2.2200 | 2.2250 | 2.2007 | 89,995 |
22 Feb 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2250 | 2.2007 | 91,163 |
21 Feb 2024 | 2.2350 | 2.2500 | 2.2250 | 2.2500 | 2.2254 | 360,445 |
20 Feb 2024 | 2.2300 | 2.2350 | 2.2200 | 2.2350 | 2.2106 | 159,402 |
19 Feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.1957 | 182,527 |
16 Feb 2024 | 2.2650 | 2.2700 | 2.2500 | 2.2600 | 2.2353 | 68,455 |
15 Feb 2024 | 2.2500 | 2.2650 | 2.2450 | 2.2650 | 2.2402 | 103,114 |
14 Feb 2024 | 2.2400 | 2.2650 | 2.2400 | 2.2400 | 2.2155 | 79,964 |
13 Feb 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.2353 | 137,660 |
12 Feb 2024 | 2.2600 | 2.2600 | 2.2350 | 2.2400 | 2.2155 | 175,247 |
09 Feb 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2353 | 525,180 |
08 Feb 2024 | 2.2700 | 2.2700 | 2.2350 | 2.2550 | 2.2303 | 150,318 |
07 Feb 2024 | 2.2700 | 2.2850 | 2.2650 | 2.2700 | 2.2452 | 81,126 |
05 Feb 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2700 | 2.2452 | 78,806 |
02 Feb 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.2748 | 160,055 |
01 Feb 2024 | 2.2850 | 2.2900 | 2.2800 | 2.2850 | 2.2600 | 297,954 |
31 Jan 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.2551 | 111,635 |
30 Jan 2024 | 2.2800 | 2.2850 | 2.2800 | 2.2800 | 2.2551 | 170,790 |
29 Jan 2024 | 2.2650 | 2.2850 | 2.2650 | 2.2750 | 2.2501 | 53,507 |
26 Jan 2024 | 2.2600 | 2.2950 | 2.2600 | 2.2650 | 2.2402 | 49,999 |
25 Jan 2024 | 2.2650 | 2.3000 | 2.2500 | 2.2500 | 2.2254 | 633,685 |
24 Jan 2024 | 2.2550 | 2.2700 | 2.2500 | 2.2500 | 2.2254 | 165,244 |
23 Jan 2024 | 2.2350 | 2.2600 | 2.2350 | 2.2500 | 2.2254 | 1,856,648 |
22 Jan 2024 | 2.2450 | 2.2500 | 2.2300 | 2.2300 | 2.2056 | 206,719 |
19 Jan 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2500 | 2.2254 | 313,240 |
18 Jan 2024 | 2.2350 | 2.2450 | 2.2350 | 2.2400 | 2.2155 | 220,664 |
17 Jan 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2056 | 172,323 |
16 Jan 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2254 | 67,539 |
15 Jan 2024 | 2.2500 | 2.2600 | 2.2450 | 2.2450 | 2.2204 | 24,016 |
12 Jan 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2500 | 2.2254 | 74,409 |
11 Jan 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.2155 | 53,271 |
10 Jan 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.1957 | 148,508 |
09 Jan 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2400 | 2.2155 | 120,705 |
08 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1759 | 281,714 |
05 Jan 2024 | 2.2500 | 2.2550 | 2.2150 | 2.2150 | 2.1908 | 88,222 |
04 Jan 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | 2.2254 | 66,946 |
03 Jan 2024 | 2.2550 | 2.2550 | 2.2150 | 2.2150 | 2.1908 | 46,475 |
29 Dec 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.2254 | 34,209 |
28 Dec 2023 | 2.2300 | 2.2300 | 2.2200 | 2.2250 | 2.2007 | 142,107 |
27 Dec 2023 | 2.2550 | 2.2550 | 2.2250 | 2.2250 | 2.2007 | 36,968 |
22 Dec 2023 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2254 | 78,973 |
21 Dec 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | 2.2353 | 288,652 |
20 Dec 2023 | 2.2550 | 2.2600 | 2.2500 | 2.2500 | 2.2254 | 408,385 |
19 Dec 2023 | 2.2400 | 2.2600 | 2.2400 | 2.2550 | 2.2303 | 350,203 |
18 Dec 2023 | 2.2500 | 2.2600 | 2.2200 | 2.2500 | 2.2254 | 70,848 |
15 Dec 2023 | 2.2250 | 2.2500 | 2.2100 | 2.2500 | 2.2254 | 349,561 |
14 Dec 2023 | 2.2100 | 2.2300 | 2.2050 | 2.2050 | 2.1809 | 168,928 |
13 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.1957 | 164,395 |
12 Dec 2023 | 2.2100 | 2.2200 | 2.1750 | 2.2200 | 2.1957 | 537,303 |
11 Dec 2023 | 2.1900 | 2.2250 | 2.1850 | 2.2250 | 2.2007 | 298,157 |
08 Dec 2023 | 2.2300 | 2.2300 | 2.1950 | 2.1950 | 2.1710 | 281,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |