Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 223,100 |
30 Apr 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 340,500 |
29 Apr 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 249,600 |
26 Apr 2024 | 3.2900 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 734,000 |
25 Apr 2024 | 3.1900 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 301,700 |
24 Apr 2024 | 3.3300 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 182,600 |
23 Apr 2024 | 3.2300 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 262,300 |
22 Apr 2024 | 3.2700 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 284,600 |
19 Apr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 237,600 |
18 Apr 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 216,700 |
17 Apr 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 184,200 |
16 Apr 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 519,400 |
15 Apr 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 376,800 |
12 Apr 2024 | 3.1000 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 273,100 |
11 Apr 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 335,500 |
10 Apr 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 1,016,900 |
09 Apr 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 994,600 |
08 Apr 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0600 | 3.0600 | 1,086,700 |
05 Apr 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 1,472,700 |
04 Apr 2024 | 3.0500 | 3.0700 | 2.9100 | 2.9200 | 2.9200 | 3,380,300 |
03 Apr 2024 | 2.8300 | 4.3800 | 2.7200 | 3.1200 | 3.1200 | 7,675,400 |
02 Apr 2024 | 2.6900 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 2,300 |
01 Apr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 7,200 |
28 Mar 2024 | 2.5200 | 2.6900 | 2.5200 | 2.6400 | 2.6400 | 2,200 |
27 Mar 2024 | 2.5100 | 2.6500 | 2.5100 | 2.6500 | 2.6500 | 5,400 |
26 Mar 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5300 | 2.5300 | 8,000 |
25 Mar 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 6,100 |
22 Mar 2024 | 2.6000 | 2.7400 | 2.5800 | 2.5900 | 2.5900 | 8,600 |
21 Mar 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 13,500 |
20 Mar 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 18,800 |
19 Mar 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 4,500 |
18 Mar 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 10,600 |
15 Mar 2024 | 2.5600 | 2.5700 | 2.4700 | 2.5000 | 2.5000 | 3,100 |
14 Mar 2024 | 2.6000 | 2.6900 | 2.5300 | 2.5300 | 2.5300 | 17,900 |
13 Mar 2024 | 2.7000 | 2.8200 | 2.5900 | 2.6300 | 2.6300 | 11,000 |
12 Mar 2024 | 2.7000 | 2.7700 | 2.6500 | 2.7300 | 2.7300 | 12,500 |
11 Mar 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5600 | 2.5600 | 10,000 |
08 Mar 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 1,300 |
07 Mar 2024 | 2.5100 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 2,200 |
06 Mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 4,400 |
05 Mar 2024 | 2.5000 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 4,800 |
04 Mar 2024 | 2.4500 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 40,100 |
01 Mar 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5600 | 2.5600 | 8,200 |
29 Feb 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4200 | 2.4200 | 7,200 |
28 Feb 2024 | 2.5100 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 21,000 |
27 Feb 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 6,800 |
26 Feb 2024 | 2.5000 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 21,000 |
23 Feb 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 4,600 |
22 Feb 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 8,100 |
21 Feb 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5400 | 2.5400 | 9,600 |
20 Feb 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
16 Feb 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 5,300 |
15 Feb 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 4,200 |
14 Feb 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 8,900 |
13 Feb 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 7,500 |
12 Feb 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 37,400 |
09 Feb 2024 | 2.4300 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 12,000 |
08 Feb 2024 | 2.3600 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 21,900 |
07 Feb 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 43,900 |
06 Feb 2024 | 2.4800 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 14,800 |
05 Feb 2024 | 2.6000 | 2.6100 | 2.4400 | 2.4900 | 2.4900 | 30,900 |
02 Feb 2024 | 2.5400 | 2.6900 | 2.5100 | 2.6900 | 2.6900 | 51,300 |
01 Feb 2024 | 2.7300 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 106,800 |
31 Jan 2024 | 2.7100 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 159,400 |
30 Jan 2024 | 2.7200 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 67,100 |
29 Jan 2024 | 2.7800 | 2.8600 | 2.7200 | 2.7900 | 2.7900 | 28,600 |
26 Jan 2024 | 2.8500 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 20,000 |
25 Jan 2024 | 2.7800 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 25,300 |
24 Jan 2024 | 2.7200 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 32,000 |
23 Jan 2024 | 2.6700 | 2.7600 | 2.6100 | 2.7000 | 2.7000 | 21,400 |
22 Jan 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 33,500 |
19 Jan 2024 | 2.5800 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 49,400 |
18 Jan 2024 | 2.5400 | 2.6800 | 2.5000 | 2.5100 | 2.5100 | 31,500 |
17 Jan 2024 | 2.5500 | 2.6400 | 2.5300 | 2.5600 | 2.5600 | 48,700 |
16 Jan 2024 | 2.6500 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 150,400 |
12 Jan 2024 | 3.0500 | 3.1500 | 2.5600 | 2.6300 | 2.6300 | 303,200 |
12 Jan 2024 | 0.174 Dividend | |||||
11 Jan 2024 | 2.8300 | 3.8200 | 2.7700 | 2.9100 | 2.7360 | 580,400 |
11 Jan 2024 | 10.763 Dividend | |||||
10 Jan 2024 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | 2.8366 | - |
09 Jan 2024 | 14.0500 | 14.0500 | 13.7800 | 13.7800 | 2.8366 | 700 |
08 Jan 2024 | 14.4100 | 14.4100 | 13.2800 | 14.0500 | 2.8922 | 8,100 |
05 Jan 2024 | 13.2900 | 14.1900 | 13.2900 | 14.1900 | 2.9210 | 2,900 |
04 Jan 2024 | 14.0000 | 14.4500 | 13.8000 | 13.9000 | 2.8613 | 5,800 |
03 Jan 2024 | 14.0000 | 14.2200 | 13.6400 | 14.2000 | 2.9231 | 4,000 |
02 Jan 2024 | 14.1900 | 14.1900 | 13.8000 | 14.0700 | 2.8963 | 6,300 |
29 Dec 2023 | 11.0000 | 14.2000 | 3.4000 | 11.0000 | 2.2643 | 3,100 |
28 Dec 2023 | 13.7500 | 14.2300 | 13.6000 | 13.7100 | 2.8222 | 8,700 |
27 Dec 2023 | 13.7400 | 13.7400 | 13.1500 | 13.6000 | 2.7995 | 3,400 |
26 Dec 2023 | 13.1000 | 13.4000 | 13.1000 | 13.4000 | 2.7584 | 500 |
22 Dec 2023 | 13.4000 | 13.6200 | 12.6800 | 12.6800 | 2.6102 | 4,900 |
21 Dec 2023 | 11.8800 | 13.4700 | 11.8800 | 13.4000 | 2.7584 | 43,500 |
20 Dec 2023 | 10.0500 | 10.1300 | 10.0200 | 10.0200 | 2.0626 | 800 |
19 Dec 2023 | 10.0500 | 10.1200 | 10.0500 | 10.1200 | 2.0832 | 5,400 |
18 Dec 2023 | 9.0000 | 12.2500 | 9.0000 | 9.5500 | 1.9659 | 2,100 |
15 Dec 2023 | 9.0000 | 12.2500 | 9.0000 | 10.2900 | 2.1182 | 1,600 |
14 Dec 2023 | 11.5000 | 11.5000 | 11.4100 | 11.4100 | 2.3487 | 2,000 |
13 Dec 2023 | 11.4800 | 12.2500 | 11.4800 | 11.5200 | 2.3714 | 1,700 |
12 Dec 2023 | 9.1800 | 15.0000 | 9.1800 | 12.5400 | 2.5813 | 1,800 |
11 Dec 2023 | 8.5200 | 15.2800 | 8.3500 | 12.2000 | 2.5114 | 11,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |