Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 56,400 |
06 May 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 48,700 |
03 May 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 24,600 |
02 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
30 Apr 2024 | 2.1700 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 36,600 |
29 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 4,700 |
26 Apr 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 11,900 |
25 Apr 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 12,000 |
24 Apr 2024 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 37,500 |
23 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 200 |
22 Apr 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 19,300 |
19 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 500 |
18 Apr 2024 | 2.1500 | 2.2400 | 2.1300 | 2.2300 | 2.2300 | 62,100 |
17 Apr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 15,500 |
16 Apr 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 101,300 |
15 Apr 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 21,600 |
12 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.2300 | 55,900 |
09 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 51,300 |
08 Apr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 63,900 |
05 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 23,000 |
04 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 43,600 |
03 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 96,100 |
02 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 23,600 |
01 Apr 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 26,400 |
29 Mar 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 29,200 |
27 Mar 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 18,500 |
26 Mar 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 119,600 |
25 Mar 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 10,300 |
22 Mar 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 42,900 |
21 Mar 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 101,800 |
20 Mar 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 39,900 |
19 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 3,500 |
18 Mar 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 46,700 |
15 Mar 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 62,500 |
14 Mar 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1700 | 2.1700 | 32,300 |
13 Mar 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 87,400 |
12 Mar 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 66,800 |
11 Mar 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 4,900 |
08 Mar 2024 | 2.2200 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 57,800 |
07 Mar 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 145,600 |
06 Mar 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1500 | 2.1500 | 57,300 |
05 Mar 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 11,200 |
04 Mar 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 37,000 |
01 Mar 2024 | 2.0900 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 45,300 |
29 Feb 2024 | 2.0900 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 103,500 |
28 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 170,900 |
27 Feb 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 106,000 |
26 Feb 2024 | 2.1600 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 169,500 |
23 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 107,900 |
22 Feb 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 156,500 |
21 Feb 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 74,500 |
20 Feb 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 217,700 |
19 Feb 2024 | 2.1700 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 151,100 |
16 Feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 33,100 |
15 Feb 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 27,100 |
14 Feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 26,700 |
13 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
09 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 Feb 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 32,100 |
07 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
06 Feb 2024 | 2.1500 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 47,800 |
05 Feb 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 12,800 |
02 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 64,100 |
31 Jan 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 26,000 |
30 Jan 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 95,000 |
29 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 110,700 |
26 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 39,800 |
24 Jan 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 50,500 |
23 Jan 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 51,500 |
22 Jan 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1600 | 2.1600 | 59,000 |
19 Jan 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 28,800 |
18 Jan 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 17,900 |
17 Jan 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 32,600 |
16 Jan 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 31,100 |
15 Jan 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 59,000 |
12 Jan 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 27,500 |
11 Jan 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 23,200 |
10 Jan 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 34,000 |
09 Jan 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 31,100 |
08 Jan 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 343,900 |
05 Jan 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 93,400 |
04 Jan 2024 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 43,400 |
03 Jan 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 57,600 |
02 Jan 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 21,900 |
29 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 59,900 |
28 Dec 2023 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 25,700 |
27 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 9,000 |
26 Dec 2023 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 22,200 |
22 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 9,700 |
21 Dec 2023 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | 71,900 |
21 Dec 2023 | 0.05 Dividend | |||||
20 Dec 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1000 | 118,000 |
19 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1195 | 92,500 |
18 Dec 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1098 | 80,200 |
15 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1098 | 176,000 |
14 Dec 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1000 | 138,000 |
13 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1195 | 4,400 |
12 Dec 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1098 | 775,600 |
11 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0902 | 3,000 |
08 Dec 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1098 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |