Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 2.2120 | 2.2160 | 2.2100 | 2.2160 | 2.2160 | - |
04 Jul 2024 | 2.2120 | 2.2140 | 2.2110 | 2.2110 | 2.2110 | - |
03 Jul 2024 | 2.2020 | 2.2070 | 2.1990 | 2.2070 | 2.2070 | - |
02 Jul 2024 | 2.2000 | 2.2070 | 2.1990 | 2.2070 | 2.2070 | - |
01 Jul 2024 | 2.2200 | 2.2230 | 2.2150 | 2.2160 | 2.2160 | - |
28 Jun 2024 | 2.2260 | 2.2460 | 2.2260 | 2.2330 | 2.2330 | - |
27 Jun 2024 | 2.2640 | 2.2660 | 2.2560 | 2.2560 | 2.2560 | - |
26 Jun 2024 | 2.2330 | 2.2330 | 2.2200 | 2.2200 | 2.2200 | - |
25 Jun 2024 | 2.2530 | 2.2560 | 2.2520 | 2.2520 | 2.2520 | - |
24 Jun 2024 | 2.2370 | 2.2390 | 2.2350 | 2.2350 | 2.2350 | - |
21 Jun 2024 | 2.1890 | 2.1900 | 2.1820 | 2.1820 | 2.1820 | - |
20 Jun 2024 | 2.1930 | 2.1990 | 2.1870 | 2.1870 | 2.1870 | - |
19 Jun 2024 | 2.1940 | 2.1970 | 2.1940 | 2.1940 | 2.1940 | - |
18 Jun 2024 | 2.2140 | 2.2210 | 2.2110 | 2.2210 | 2.2210 | - |
17 Jun 2024 | 2.1970 | 2.2000 | 2.1510 | 2.1640 | 2.1640 | - |
14 Jun 2024 | 2.2160 | 2.2160 | 2.1610 | 2.1700 | 2.1700 | - |
13 Jun 2024 | 2.2260 | 2.2310 | 2.1780 | 2.1820 | 2.1820 | - |
12 Jun 2024 | 2.2390 | 2.2390 | 2.2050 | 2.2190 | 2.2190 | - |
11 Jun 2024 | 2.2470 | 2.2480 | 2.2450 | 2.2480 | 2.2480 | - |
10 Jun 2024 | 2.2780 | 2.2810 | 2.2640 | 2.2650 | 2.2650 | - |
07 Jun 2024 | 2.2800 | 2.2810 | 2.2660 | 2.2700 | 2.2700 | - |
06 Jun 2024 | 2.2590 | 2.2590 | 2.2560 | 2.2580 | 2.2580 | - |
05 Jun 2024 | 2.2410 | 2.2460 | 2.2380 | 2.2460 | 2.2460 | - |
04 Jun 2024 | 2.2270 | 2.2270 | 2.2150 | 2.2220 | 2.2220 | - |
03 Jun 2024 | 2.2250 | 2.2320 | 2.2090 | 2.2090 | 2.2090 | - |
31 May 2024 | 2.2310 | 2.2310 | 2.2170 | 2.2170 | 2.2170 | - |
30 May 2024 | 2.1860 | 2.1950 | 2.1860 | 2.1950 | 2.1950 | - |
29 May 2024 | 2.2030 | 2.2050 | 2.1960 | 2.1970 | 2.1970 | - |
28 May 2024 | 2.2330 | 2.2330 | 2.2300 | 2.2300 | 2.2300 | - |
27 May 2024 | 2.2530 | 2.2620 | 2.2530 | 2.2620 | 2.2620 | - |
24 May 2024 | 2.2310 | 2.2400 | 2.2290 | 2.2400 | 2.2400 | - |
23 May 2024 | 2.2250 | 2.2250 | 2.2160 | 2.2160 | 2.2160 | 101 |
22 May 2024 | 2.2440 | 2.2440 | 2.2340 | 2.2340 | 2.2340 | - |
21 May 2024 | 2.2530 | 2.2580 | 2.2530 | 2.2580 | 2.2580 | - |
20 May 2024 | 2.2680 | 2.2680 | 2.2630 | 2.2630 | 2.2630 | - |
17 May 2024 | 2.2320 | 2.2350 | 2.2290 | 2.2340 | 2.2340 | - |
16 May 2024 | 2.2670 | 2.2700 | 2.2670 | 2.2700 | 2.2700 | - |
15 May 2024 | 2.2850 | 2.3010 | 2.2820 | 2.3010 | 2.3010 | - |
14 May 2024 | 2.2780 | 2.2830 | 2.2780 | 2.2810 | 2.2810 | - |
13 May 2024 | 2.2800 | 2.2820 | 2.2770 | 2.2770 | 2.2770 | - |
10 May 2024 | 2.3060 | 2.3120 | 2.3060 | 2.3060 | 2.3060 | - |
09 May 2024 | 2.3150 | 2.3260 | 2.3100 | 2.3260 | 2.3260 | - |
08 May 2024 | 2.3270 | 2.3270 | 2.3220 | 2.3240 | 2.3240 | - |
07 May 2024 | 2.2990 | 2.3060 | 2.2980 | 2.3060 | 2.3060 | - |
06 May 2024 | 2.2820 | 2.2920 | 2.2820 | 2.2890 | 2.2890 | - |
03 May 2024 | 2.2850 | 2.3050 | 2.2840 | 2.3050 | 2.3050 | - |
02 May 2024 | 2.2770 | 2.2850 | 2.2770 | 2.2850 | 2.2850 | - |
30 Apr 2024 | 2.3070 | 2.3070 | 2.2890 | 2.2890 | 2.2890 | - |
29 Apr 2024 | 2.3390 | 2.3390 | 2.3350 | 2.3360 | 2.3360 | - |
26 Apr 2024 | 2.2970 | 2.3370 | 2.2970 | 2.3340 | 2.3340 | - |
25 Apr 2024 | 2.3640 | 2.4270 | 2.3640 | 2.3640 | 2.3640 | 120 |
24 Apr 2024 | 2.3740 | 2.3740 | 2.3730 | 2.3730 | 2.3730 | - |
23 Apr 2024 | 2.3750 | 2.3900 | 2.3730 | 2.3900 | 2.3900 | - |
22 Apr 2024 | 2.3140 | 2.3260 | 2.3140 | 2.3260 | 2.3260 | - |
19 Apr 2024 | 2.3050 | 2.3180 | 2.3050 | 2.3150 | 2.3150 | - |
18 Apr 2024 | 2.3230 | 2.3240 | 2.3230 | 2.3240 | 2.3240 | - |
17 Apr 2024 | 2.3430 | 2.3490 | 2.3430 | 2.3430 | 2.3430 | - |
16 Apr 2024 | 2.3280 | 2.3280 | 2.3160 | 2.3200 | 2.3200 | - |
15 Apr 2024 | 2.3780 | 2.3780 | 2.3570 | 2.3570 | 2.3570 | - |
12 Apr 2024 | 2.3940 | 2.3950 | 2.3930 | 2.3930 | 2.3930 | - |
11 Apr 2024 | 2.3910 | 2.4060 | 2.3890 | 2.4060 | 2.4060 | - |
10 Apr 2024 | 2.4080 | 2.4080 | 2.3700 | 2.3700 | 2.3700 | - |
09 Apr 2024 | 2.4200 | 2.4230 | 2.4160 | 2.4160 | 2.4160 | - |
08 Apr 2024 | 2.4030 | 2.4080 | 2.4030 | 2.4050 | 2.4050 | - |
05 Apr 2024 | 2.3810 | 2.3990 | 2.3810 | 2.3990 | 2.3990 | - |
04 Apr 2024 | 2.3790 | 2.3910 | 2.3790 | 2.3910 | 2.3910 | - |
03 Apr 2024 | 2.3430 | 2.3510 | 2.3430 | 2.3510 | 2.3510 | - |
02 Apr 2024 | 2.3810 | 2.3810 | 2.3380 | 2.3380 | 2.3380 | - |
28 Mar 2024 | 2.3550 | 2.3610 | 2.3510 | 2.3610 | 2.3610 | - |
27 Mar 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
26 Mar 2024 | 2.3590 | 2.3640 | 2.3580 | 2.3600 | 2.3600 | - |
25 Mar 2024 | 2.3540 | 2.3570 | 2.3540 | 2.3560 | 2.3560 | - |
22 Mar 2024 | 2.3380 | 2.3400 | 2.3370 | 2.3370 | 2.3370 | - |
21 Mar 2024 | 2.3630 | 2.3660 | 2.3560 | 2.3600 | 2.3600 | - |
20 Mar 2024 | 2.3320 | 2.3320 | 2.3130 | 2.3220 | 2.3220 | - |
19 Mar 2024 | 2.3140 | 2.3260 | 2.3140 | 2.3260 | 2.3260 | - |
18 Mar 2024 | 2.3030 | 2.3040 | 2.3030 | 2.3040 | 2.3040 | - |
15 Mar 2024 | 2.2940 | 2.2970 | 2.2810 | 2.2810 | 2.2810 | - |
14 Mar 2024 | 2.2990 | 2.3060 | 2.2940 | 2.2940 | 2.2940 | - |
13 Mar 2024 | 2.3410 | 2.3410 | 2.3390 | 2.3390 | 2.3390 | - |
12 Mar 2024 | 2.3530 | 2.3810 | 2.3530 | 2.3760 | 2.3760 | - |
11 Mar 2024 | 2.3190 | 2.3190 | 2.3140 | 2.3180 | 2.3180 | - |
08 Mar 2024 | 2.3630 | 2.3720 | 2.3630 | 2.3630 | 2.3630 | - |
07 Mar 2024 | 2.3350 | 2.3610 | 2.3350 | 2.3580 | 2.3580 | - |
06 Mar 2024 | 2.2640 | 2.2840 | 2.2640 | 2.2840 | 2.2840 | - |
05 Mar 2024 | 2.2450 | 2.2490 | 2.2430 | 2.2430 | 2.2430 | - |
04 Mar 2024 | 2.2560 | 2.2560 | 2.2540 | 2.2540 | 2.2540 | - |
01 Mar 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
29 Feb 2024 | 2.2720 | 2.2780 | 2.2640 | 2.2750 | 2.2750 | - |
28 Feb 2024 | 2.2680 | 2.2680 | 2.2640 | 2.2640 | 2.2640 | - |
27 Feb 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
26 Feb 2024 | 2.2890 | 2.3150 | 2.2860 | 2.3070 | 2.3070 | - |
26 Feb 2024 | 0.097 Dividend | |||||
23 Feb 2024 | 2.3600 | 2.3620 | 2.3550 | 2.3570 | 2.2600 | - |
22 Feb 2024 | 2.3670 | 2.3750 | 2.3670 | 2.3730 | 2.2753 | - |
21 Feb 2024 | 2.3300 | 2.3300 | 2.3240 | 2.3240 | 2.2284 | - |
20 Feb 2024 | 2.3350 | 2.3350 | 2.3260 | 2.3260 | 2.2303 | - |
19 Feb 2024 | 2.3350 | 2.3390 | 2.3340 | 2.3360 | 2.2399 | - |
16 Feb 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.1996 | - |
15 Feb 2024 | 2.3650 | 2.3720 | 2.3650 | 2.3720 | 2.2744 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |