Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 151,000 |
16 Apr 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 180,200 |
15 Apr 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 170,500 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 222,100 |
11 Apr 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 191,900 |
10 Apr 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 219,500 |
09 Apr 2024 | 2.3600 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 593,600 |
09 Apr 2024 | 0.018 Dividend | |||||
08 Apr 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 475,900 |
05 Apr 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.3420 | 474,700 |
04 Apr 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3519 | 221,700 |
03 Apr 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3321 | 105,300 |
02 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3420 | 446,700 |
01 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3618 | 362,300 |
28 Mar 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4200 | 2.4015 | 482,300 |
27 Mar 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.3817 | 323,300 |
26 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3718 | 216,200 |
25 Mar 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3618 | 161,400 |
22 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3718 | 190,300 |
21 Mar 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3618 | 513,100 |
20 Mar 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3800 | 2.3618 | 764,500 |
19 Mar 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3519 | 523,900 |
18 Mar 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3420 | 289,000 |
15 Mar 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3420 | 513,700 |
14 Mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3618 | 777,300 |
13 Mar 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3618 | 280,200 |
12 Mar 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3500 | 2.3321 | 248,500 |
11 Mar 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3321 | 473,300 |
11 Mar 2024 | 0.018 Dividend | |||||
08 Mar 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3600 | 2.3241 | 168,600 |
07 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3340 | 131,800 |
06 Mar 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3241 | 135,000 |
05 Mar 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 210,200 |
04 Mar 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 152,000 |
01 Mar 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 141,400 |
29 Feb 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 126,400 |
28 Feb 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3044 | 261,400 |
27 Feb 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.2749 | 443,100 |
26 Feb 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2946 | 292,800 |
23 Feb 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3241 | 124,200 |
22 Feb 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2946 | 177,400 |
21 Feb 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3044 | 186,200 |
20 Feb 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.2946 | 255,300 |
16 Feb 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3143 | 128,400 |
15 Feb 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3044 | 81,300 |
14 Feb 2024 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3044 | 74,600 |
13 Feb 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.2749 | 504,200 |
12 Feb 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 176,800 |
09 Feb 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 139,800 |
08 Feb 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3600 | 2.3241 | 412,200 |
07 Feb 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3143 | 263,700 |
06 Feb 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3400 | 2.3044 | 536,200 |
06 Feb 2024 | 0.015 Dividend | |||||
05 Feb 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.2700 | 309,100 |
02 Feb 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.2700 | 481,600 |
01 Feb 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2895 | 476,700 |
31 Jan 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | 2.2895 | 478,400 |
30 Jan 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.2700 | 689,500 |
29 Jan 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.2895 | 330,300 |
26 Jan 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.2993 | 322,200 |
25 Jan 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.2993 | 409,900 |
24 Jan 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.2700 | 945,100 |
23 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.2602 | 409,500 |
22 Jan 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.2504 | 846,800 |
19 Jan 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.2504 | 737,100 |
18 Jan 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2308 | 497,900 |
17 Jan 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2900 | 2.2406 | 641,600 |
16 Jan 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.2504 | 750,700 |
12 Jan 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3300 | 2.2798 | 720,500 |
11 Jan 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.2798 | 567,700 |
10 Jan 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.2700 | 675,000 |
09 Jan 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3000 | 2.2504 | 523,900 |
08 Jan 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.2602 | 1,388,200 |
05 Jan 2024 | 2.3000 | 2.3300 | 2.2900 | 2.2900 | 2.2406 | 863,200 |
04 Jan 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.2504 | 749,300 |
03 Jan 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2406 | 517,000 |
02 Jan 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3000 | 2.2504 | 334,100 |
29 Dec 2023 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2406 | 1,101,600 |
28 Dec 2023 | 2.3200 | 2.3300 | 2.2900 | 2.3000 | 2.2504 | 718,600 |
27 Dec 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2504 | 1,172,600 |
26 Dec 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3200 | 2.2700 | 398,200 |
26 Dec 2023 | 0.015 Dividend | |||||
22 Dec 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.2553 | 511,200 |
21 Dec 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.2650 | 525,600 |
20 Dec 2023 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.2359 | 305,800 |
19 Dec 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.2456 | 88,400 |
18 Dec 2023 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2359 | 219,400 |
15 Dec 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2261 | 213,700 |
14 Dec 2023 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2261 | 279,100 |
13 Dec 2023 | 2.2500 | 2.2700 | 2.2300 | 2.2500 | 2.1872 | 1,114,500 |
12 Dec 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2400 | 2.1775 | 1,000,000 |
11 Dec 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2300 | 2.1678 | 883,500 |
08 Dec 2023 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.1775 | 1,222,900 |
07 Dec 2023 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.1970 | 760,400 |
06 Dec 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2600 | 2.1970 | 668,400 |
05 Dec 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.1872 | 302,200 |
05 Dec 2023 | 0.015 Dividend | |||||
04 Dec 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2600 | 2.1824 | 585,400 |
01 Dec 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2600 | 2.1824 | 499,300 |
30 Nov 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.1631 | 171,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |