Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
07 May 2024 | 2.1910 | 2.2170 | 2.1910 | 2.2170 | 2.2170 | 1,000 |
06 May 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
03 May 2024 | 2.1990 | 2.2730 | 2.1950 | 2.2730 | 2.2730 | 3,000 |
02 May 2024 | 2.1810 | 2.2010 | 2.1810 | 2.2010 | 2.2010 | - |
30 Apr 2024 | 2.1810 | 2.1820 | 2.1810 | 2.1810 | 2.1810 | - |
29 Apr 2024 | 2.2520 | 2.2520 | 2.2480 | 2.2480 | 2.2480 | - |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 2.3470 | 2.3470 | 2.3310 | 2.3310 | 2.2210 | - |
25 Apr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.2696 | - |
24 Apr 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2553 | - |
23 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2353 | - |
22 Apr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2086 | - |
19 Apr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2000 | - |
18 Apr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2029 | - |
17 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1962 | - |
16 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1962 | - |
15 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2877 | - |
12 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2877 | - |
11 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2877 | - |
10 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2877 | - |
09 Apr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2877 | - |
08 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.2315 | - |
05 Apr 2024 | 2.3440 | 2.3440 | 2.3400 | 2.3400 | 2.2296 | - |
04 Apr 2024 | 2.3570 | 2.3580 | 2.3570 | 2.3580 | 2.2467 | - |
03 Apr 2024 | 2.3540 | 2.4290 | 2.3540 | 2.4290 | 2.3144 | 400 |
02 Apr 2024 | 2.3910 | 2.4030 | 2.3910 | 2.4030 | 2.2896 | - |
28 Mar 2024 | 2.3280 | 2.3310 | 2.3280 | 2.3310 | 2.2210 | - |
27 Mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.2305 | - |
26 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2058 | - |
25 Mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2000 | - |
22 Mar 2024 | 2.2930 | 2.2960 | 2.2930 | 2.2960 | 2.1877 | 8,950 |
21 Mar 2024 | 2.4030 | 2.4100 | 2.4030 | 2.4100 | 2.2963 | 400 |
20 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.1962 | - |
19 Mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.2305 | - |
18 Mar 2024 | 2.3380 | 2.3380 | 2.3000 | 2.3000 | 2.1915 | - |
15 Mar 2024 | 2.3130 | 2.3130 | 2.2920 | 2.2920 | 2.1838 | - |
14 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1867 | - |
13 Mar 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1638 | - |
12 Mar 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.1838 | - |
11 Mar 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.1705 | - |
08 Mar 2024 | 2.2880 | 2.2880 | 2.2880 | 2.2880 | 2.1800 | - |
07 Mar 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.1686 | - |
06 Mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.1743 | - |
05 Mar 2024 | 2.2470 | 2.2480 | 2.2470 | 2.2480 | 2.1419 | - |
04 Mar 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.1734 | - |
01 Mar 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1638 | - |
29 Feb 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.1562 | - |
28 Feb 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.1619 | - |
27 Feb 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.1591 | - |
26 Feb 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.1791 | - |
23 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1724 | - |
22 Feb 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.2096 | - |
21 Feb 2024 | 2.2280 | 2.2280 | 2.2220 | 2.2220 | 2.1171 | - |
20 Feb 2024 | 2.1990 | 2.1990 | 2.1970 | 2.1970 | 2.0933 | - |
19 Feb 2024 | 2.2150 | 2.2150 | 2.2130 | 2.2130 | 2.1086 | - |
16 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1038 | - |
15 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.0619 | - |
14 Feb 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.0457 | - |
13 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0600 | - |
12 Feb 2024 | 2.1610 | 2.2230 | 2.1610 | 2.2230 | 2.1181 | 6,160 |
09 Feb 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.0609 | - |
08 Feb 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.1076 | - |
07 Feb 2024 | 2.2600 | 2.2730 | 2.2600 | 2.2730 | 2.1657 | - |
06 Feb 2024 | 2.2390 | 2.2410 | 2.2390 | 2.2410 | 2.1352 | - |
05 Feb 2024 | 2.2040 | 2.2180 | 2.2040 | 2.2180 | 2.1133 | - |
02 Feb 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1581 | - |
01 Feb 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.1305 | - |
31 Jan 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.1686 | - |
30 Jan 2024 | 2.2490 | 2.3140 | 2.2490 | 2.3140 | 2.2048 | 500 |
29 Jan 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.1543 | - |
26 Jan 2024 | 2.2800 | 2.2800 | 2.2740 | 2.2740 | 2.1667 | - |
25 Jan 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1476 | - |
24 Jan 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.1114 | - |
23 Jan 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.0990 | - |
22 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1343 | - |
19 Jan 2024 | 2.2650 | 2.3380 | 2.2650 | 2.3380 | 2.2277 | 2,474 |
18 Jan 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1400 | - |
17 Jan 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1638 | - |
16 Jan 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.1972 | - |
15 Jan 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.2162 | - |
12 Jan 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.2162 | - |
11 Jan 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.2191 | - |
10 Jan 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.2220 | - |
09 Jan 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.2610 | - |
08 Jan 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.2610 | - |
05 Jan 2024 | 2.3750 | 2.4450 | 2.3750 | 2.3750 | 2.2629 | 1,202 |
04 Jan 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.2658 | - |
03 Jan 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.2725 | - |
02 Jan 2024 | 2.3970 | 2.3970 | 2.3970 | 2.3970 | 2.2839 | - |
29 Dec 2023 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.2944 | - |
28 Dec 2023 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.2610 | - |
27 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2391 | - |
22 Dec 2023 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.2382 | - |
21 Dec 2023 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.2401 | - |
20 Dec 2023 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.2401 | - |
19 Dec 2023 | 2.3530 | 2.4200 | 2.3530 | 2.4200 | 2.3058 | 1,000 |
18 Dec 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.2496 | - |
15 Dec 2023 | 2.3130 | 2.3730 | 2.3130 | 2.3730 | 2.2610 | - |
14 Dec 2023 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.2258 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |