Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
13 May 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
08 May 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
08 May 2024 | 0.005707 Dividend | |||||
07 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2773 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2583 | - |
30 Apr 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2593 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2504 | - |
25 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2544 | - |
24 Apr 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2583 | - |
23 Apr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2514 | - |
22 Apr 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2464 | - |
19 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2444 | - |
18 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2444 | - |
17 Apr 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2374 | - |
16 Apr 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2464 | - |
15 Apr 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2563 | - |
12 Apr 2024 | 2.2630 | 2.2630 | 2.2630 | 2.2630 | 2.2573 | - |
11 Apr 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2603 | - |
10 Apr 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2703 | - |
09 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2693 | - |
09 Apr 2024 | 0.005698 Dividend | |||||
08 Apr 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2676 | - |
05 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2686 | - |
04 Apr 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2696 | - |
03 Apr 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2676 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2796 | - |
27 Mar 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2756 | - |
26 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2716 | - |
25 Mar 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2776 | - |
22 Mar 2024 | 2.2870 | 2.2870 | 2.2870 | 2.2870 | 2.2756 | - |
21 Mar 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2736 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2676 | - |
18 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2686 | - |
15 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2686 | - |
14 Mar 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2726 | - |
13 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2716 | - |
12 Mar 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2656 | - |
11 Mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2706 | - |
08 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2686 | - |
07 Mar 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2646 | - |
06 Mar 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2607 | - |
06 Mar 2024 | 0.005685 Dividend | |||||
05 Mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2570 | - |
04 Mar 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2560 | - |
01 Mar 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2520 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2510 | - |
27 Feb 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2520 | - |
26 Feb 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2520 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2451 | - |
21 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2431 | - |
20 Feb 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2421 | - |
19 Feb 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2421 | - |
16 Feb 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2421 | - |
15 Feb 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2401 | - |
14 Feb 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2381 | - |
13 Feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2441 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2451 | - |
08 Feb 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2471 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2421 | - |
06 Feb 2024 | 0.005672 Dividend | |||||
05 Feb 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2464 | - |
02 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2523 | - |
01 Feb 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2494 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 2.2730 | 2.2730 | 2.2730 | 2.2730 | 2.2504 | - |
29 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2474 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2375 | - |
23 Jan 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2365 | - |
22 Jan 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2335 | - |
19 Jan 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2335 | - |
18 Jan 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2325 | - |
17 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2355 | - |
16 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2424 | - |
15 Jan 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2444 | - |
12 Jan 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2395 | - |
11 Jan 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2365 | - |
10 Jan 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2306 | - |
10 Jan 2024 | 0.005635 Dividend | |||||
09 Jan 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2260 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2408 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |