Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
27 Jun 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
26 Jun 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
25 Jun 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
24 Jun 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
21 Jun 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
20 Jun 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
19 Jun 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
18 Jun 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
17 Jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
14 Jun 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
13 Jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
12 Jun 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
11 Jun 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
10 Jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
07 Jun 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
06 Jun 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
05 Jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
04 Jun 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
03 Jun 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
31 May 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
30 May 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
29 May 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
28 May 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
27 May 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
24 May 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
23 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
22 May 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
21 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
20 May 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
17 May 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
16 May 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
15 May 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
14 May 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
13 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
10 May 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
09 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
07 May 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
06 May 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
03 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
02 May 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
30 Apr 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
29 Apr 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
29 Apr 2024 | 0.11 Dividend | |||||
26 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
25 Apr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.2722 | - |
24 Apr 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2560 | - |
23 Apr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2160 | - |
22 Apr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2093 | - |
19 Apr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
18 Apr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
17 Apr 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1893 | - |
16 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1922 | - |
15 Apr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2760 | - |
12 Apr 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.2865 | - |
11 Apr 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.2865 | - |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2398 | - |
09 Apr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.2722 | - |
08 Apr 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.2322 | - |
05 Apr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
04 Apr 2024 | 2.3590 | 2.3590 | 2.3590 | 2.3590 | 2.2484 | - |
03 Apr 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2436 | - |
02 Apr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2713 | - |
28 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.2198 | - |
27 Mar 2024 | 2.3380 | 2.3490 | 2.3380 | 2.3490 | 2.2389 | - |
26 Mar 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.2084 | - |
25 Mar 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.2026 | - |
22 Mar 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1855 | - |
21 Mar 2024 | 2.3390 | 2.3390 | 2.3390 | 2.3390 | 2.2293 | - |
20 Mar 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
19 Mar 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2160 | - |
18 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2017 | - |
15 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2065 | - |
14 Mar 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1893 | - |
13 Mar 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1655 | - |
12 Mar 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1855 | - |
11 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1731 | - |
08 Mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.1788 | - |
07 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.1760 | - |
06 Mar 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.1760 | - |
05 Mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1426 | - |
04 Mar 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1607 | - |
01 Mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
29 Feb 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.1578 | - |
28 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1636 | - |
27 Feb 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1607 | - |
26 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1779 | - |
23 Feb 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.1740 | - |
22 Feb 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2065 | - |
21 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1254 | - |
20 Feb 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.0911 | - |
19 Feb 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.1140 | - |
16 Feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1045 | - |
15 Feb 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.0692 | - |
14 Feb 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.0454 | - |
13 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0606 | - |
12 Feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0606 | - |
09 Feb 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0349 | - |
08 Feb 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.1130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |