Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 4,240,800 |
06 May 2024 | 2.6000 | 2.6400 | 2.5600 | 2.5700 | 2.5700 | 5,613,700 |
03 May 2024 | 2.5900 | 2.6700 | 2.5800 | 2.6200 | 2.6200 | 4,554,800 |
02 May 2024 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 5,511,300 |
30 Apr 2024 | 2.6400 | 2.6600 | 2.5800 | 2.6100 | 2.6100 | 2,689,400 |
29 Apr 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 4,725,100 |
26 Apr 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6600 | 2.6600 | 4,778,400 |
25 Apr 2024 | 2.6400 | 2.6700 | 2.5500 | 2.6600 | 2.6600 | 8,371,300 |
24 Apr 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 5,767,600 |
23 Apr 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5500 | 2.5500 | 5,135,700 |
22 Apr 2024 | 2.5600 | 2.7000 | 2.5600 | 2.6100 | 2.6100 | 8,722,500 |
19 Apr 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5500 | 2.5500 | 10,107,700 |
18 Apr 2024 | 2.4300 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 2,710,900 |
17 Apr 2024 | 2.3500 | 2.4600 | 2.3500 | 2.4400 | 2.4400 | 1,622,000 |
16 Apr 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3600 | 2.3600 | 4,477,400 |
15 Apr 2024 | 2.4800 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 4,825,200 |
12 Apr 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 2,670,300 |
09 Apr 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 2,446,300 |
08 Apr 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 2,572,000 |
05 Apr 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 4,658,900 |
04 Apr 2024 | 2.4800 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 4,636,500 |
03 Apr 2024 | 2.4100 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 6,418,300 |
02 Apr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 2,346,100 |
01 Apr 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | 2.4100 | 1,531,100 |
29 Mar 2024 | 2.4600 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 1,471,800 |
27 Mar 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 4,896,700 |
26 Mar 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 4,920,300 |
25 Mar 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 2,159,500 |
22 Mar 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 3,174,300 |
21 Mar 2024 | 2.3600 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 6,121,900 |
20 Mar 2024 | 2.3100 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 8,852,200 |
19 Mar 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 6,823,800 |
18 Mar 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 7,008,300 |
15 Mar 2024 | 2.3500 | 2.3600 | 2.2900 | 2.2900 | 2.2900 | 9,140,400 |
14 Mar 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 9,909,600 |
13 Mar 2024 | 2.1700 | 2.2900 | 2.1700 | 2.2900 | 2.2900 | 7,675,900 |
12 Mar 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 4,246,000 |
11 Mar 2024 | 2.2200 | 2.2300 | 2.1100 | 2.2000 | 2.2000 | 6,509,300 |
11 Mar 2024 | 0.03 Dividend | |||||
08 Mar 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2300 | 2.2000 | 3,773,200 |
07 Mar 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2300 | 2.2000 | 6,412,200 |
06 Mar 2024 | 2.2300 | 2.2300 | 2.1500 | 2.2100 | 2.1803 | 5,818,100 |
05 Mar 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2400 | 2.2099 | 3,231,400 |
04 Mar 2024 | 2.2700 | 2.3300 | 2.2500 | 2.2800 | 2.2493 | 6,882,600 |
01 Mar 2024 | 2.3300 | 2.3400 | 2.2400 | 2.2700 | 2.2395 | 7,236,800 |
29 Feb 2024 | 2.3600 | 2.3600 | 2.2200 | 2.3300 | 2.2987 | 8,582,800 |
28 Feb 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3283 | 5,585,400 |
27 Feb 2024 | 2.4300 | 2.4500 | 2.3300 | 2.3700 | 2.3381 | 11,584,700 |
26 Feb 2024 | 2.3300 | 2.5100 | 2.3300 | 2.4200 | 2.3874 | 15,562,200 |
23 Feb 2024 | 2.2700 | 2.3400 | 2.2300 | 2.3300 | 2.2987 | 10,913,000 |
22 Feb 2024 | 2.2300 | 2.2700 | 2.2000 | 2.2300 | 2.2000 | 9,499,600 |
21 Feb 2024 | 2.3000 | 2.3100 | 2.2100 | 2.2300 | 2.2000 | 11,195,900 |
20 Feb 2024 | 2.2000 | 2.3700 | 2.1900 | 2.3000 | 2.2691 | 24,197,100 |
19 Feb 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1700 | 2.1408 | 3,690,500 |
16 Feb 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1200 | 2.0915 | 2,137,900 |
15 Feb 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.0816 | 3,565,000 |
14 Feb 2024 | 2.1200 | 2.1400 | 2.0800 | 2.0900 | 2.0619 | 1,465,700 |
13 Feb 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1200 | 2.0915 | 2,862,100 |
09 Feb 2024 | 2.0800 | 2.1200 | 2.0700 | 2.1100 | 2.0816 | 3,954,200 |
08 Feb 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0800 | 2.0520 | 4,822,700 |
07 Feb 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0400 | 2.0126 | 6,662,500 |
06 Feb 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0700 | 2.0422 | 11,981,100 |
05 Feb 2024 | 2.0100 | 2.0200 | 1.9300 | 2.0000 | 1.9731 | 8,549,300 |
02 Feb 2024 | 2.0400 | 2.1600 | 1.9500 | 2.0100 | 1.9830 | 21,360,600 |
31 Jan 2024 | 1.9000 | 2.1100 | 1.9000 | 2.0500 | 2.0224 | 24,832,100 |
30 Jan 2024 | 1.8900 | 1.9200 | 1.8700 | 1.8900 | 1.8646 | 6,061,300 |
29 Jan 2024 | 1.8400 | 1.9000 | 1.8400 | 1.8900 | 1.8646 | 7,051,400 |
26 Jan 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8300 | 1.8054 | 8,644,800 |
24 Jan 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7659 | 3,929,600 |
23 Jan 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7700 | 1.7462 | 3,054,700 |
22 Jan 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7363 | 3,418,700 |
19 Jan 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.6969 | 5,591,400 |
18 Jan 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7067 | 5,301,200 |
17 Jan 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7700 | 1.7462 | 3,097,800 |
16 Jan 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7462 | 5,331,700 |
15 Jan 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.7857 | 843,300 |
12 Jan 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.7758 | 4,619,200 |
11 Jan 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8200 | 1.7955 | 5,622,500 |
10 Jan 2024 | 1.7000 | 1.7600 | 1.6700 | 1.7500 | 1.7265 | 9,678,900 |
09 Jan 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6900 | 1.6673 | 18,405,100 |
08 Jan 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7100 | 1.6870 | 19,325,200 |
05 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6500 | 1.6278 | 12,949,200 |
04 Jan 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6800 | 1.6574 | 6,327,800 |
03 Jan 2024 | 1.6000 | 1.6600 | 1.5900 | 1.6400 | 1.6179 | 3,888,300 |
02 Jan 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.5785 | 2,083,300 |
29 Dec 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.5785 | 1,608,000 |
28 Dec 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.5785 | 2,287,200 |
27 Dec 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.5883 | 2,952,500 |
26 Dec 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.6081 | 2,446,100 |
22 Dec 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6179 | 1,826,300 |
21 Dec 2023 | 1.6300 | 1.6600 | 1.6100 | 1.6400 | 1.6179 | 2,274,400 |
20 Dec 2023 | 1.6000 | 1.6600 | 1.5900 | 1.6300 | 1.6081 | 4,543,600 |
19 Dec 2023 | 1.6100 | 1.6200 | 1.5600 | 1.5900 | 1.5686 | 2,812,200 |
18 Dec 2023 | 1.6000 | 1.6300 | 1.5700 | 1.6000 | 1.5785 | 4,358,000 |
15 Dec 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6000 | 1.5785 | 4,011,200 |
14 Dec 2023 | 1.5300 | 1.5600 | 1.5200 | 1.5400 | 1.5193 | 4,646,500 |
13 Dec 2023 | 1.5100 | 1.5500 | 1.4900 | 1.5200 | 1.4996 | 2,508,600 |
12 Dec 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.4897 | 2,874,400 |
11 Dec 2023 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.5193 | 1,553,700 |
08 Dec 2023 | 1.4400 | 1.5500 | 1.4400 | 1.5100 | 1.4897 | 7,033,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |