Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 4,212,800 |
02 May 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 6,044,300 |
30 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
29 Apr 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3600 | 2.3600 | 4,367,200 |
26 Apr 2024 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 1,358,100 |
25 Apr 2024 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 4,593,700 |
24 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
23 Apr 2024 | 2.3600 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 4,775,800 |
22 Apr 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 4,487,300 |
19 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
18 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
17 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
11 Apr 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 13,189,700 |
10 Apr 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 7,701,300 |
09 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
05 Apr 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 1,758,500 |
04 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
03 Apr 2024 | 2.3000 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 5,122,200 |
02 Apr 2024 | 2.3400 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 21,418,600 |
01 Apr 2024 | 2.2400 | 2.3600 | 2.2200 | 2.3400 | 2.3400 | 6,746,000 |
29 Mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 948,000 |
28 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
27 Mar 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 7,696,700 |
26 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
25 Mar 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 3,586,000 |
22 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
21 Mar 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 26,555,700 |
20 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
19 Mar 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 8,330,600 |
18 Mar 2024 | 2.1800 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 15,457,500 |
15 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
14 Mar 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 5,194,100 |
13 Mar 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 12,005,600 |
12 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
11 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 11,463,100 |
08 Mar 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 10,555,500 |
07 Mar 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 3,543,100 |
06 Mar 2024 | 2.0400 | 2.1600 | 2.0400 | 2.1200 | 2.1200 | 10,311,700 |
05 Mar 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 14,209,900 |
04 Mar 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 5,211,300 |
01 Mar 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 3,339,100 |
29 Feb 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 11,422,800 |
29 Feb 2024 | 0.02 Dividend | |||||
29 Feb 2024 | 11:10 Stock split | |||||
28 Feb 2024 | 2.1273 | 2.1273 | 2.0727 | 2.0727 | 2.0527 | 6,387,590 |
27 Feb 2024 | 2.1273 | 2.1273 | 2.0909 | 2.1091 | 2.0887 | 5,078,370 |
23 Feb 2024 | 2.1636 | 2.1636 | 2.0727 | 2.0727 | 2.0527 | 14,259,850 |
22 Feb 2024 | 2.0909 | 2.1455 | 2.0727 | 2.1455 | 2.1248 | 11,640,970 |
21 Feb 2024 | 2.0545 | 2.0727 | 2.0182 | 2.0727 | 2.0527 | 19,988,320 |
20 Feb 2024 | 2.1091 | 2.1273 | 2.0364 | 2.0545 | 2.0347 | 15,587,990 |
19 Feb 2024 | 2.1818 | 2.1818 | 2.1091 | 2.1091 | 2.0887 | 13,050,070 |
16 Feb 2024 | 2.2727 | 2.2727 | 2.1636 | 2.1636 | 2.1428 | 35,475,110 |
15 Feb 2024 | 2.2909 | 2.3091 | 2.2727 | 2.2909 | 2.2688 | 1,991,220 |
14 Feb 2024 | 2.2909 | 2.3091 | 2.2727 | 2.2909 | 2.2688 | 2,796,860 |
13 Feb 2024 | 2.3091 | 2.3273 | 2.2909 | 2.2909 | 2.2688 | 1,589,060 |
12 Feb 2024 | 2.2909 | 2.3273 | 2.2909 | 2.2909 | 2.2688 | 2,117,060 |
09 Feb 2024 | 2.3273 | 2.3273 | 2.2727 | 2.2909 | 2.2688 | 13,147,640 |
08 Feb 2024 | 2.3455 | 2.3455 | 2.3091 | 2.3273 | 2.3048 | 4,946,810 |
07 Feb 2024 | 2.3636 | 2.3636 | 2.3273 | 2.3455 | 2.3228 | 3,144,790 |
06 Feb 2024 | 2.2909 | 2.3636 | 2.2909 | 2.3636 | 2.3408 | 5,230,170 |
05 Feb 2024 | 2.3455 | 2.3636 | 2.2909 | 2.2909 | 2.2688 | 10,263,660 |
02 Feb 2024 | 2.3091 | 2.3636 | 2.3091 | 2.3455 | 2.3228 | 1,708,740 |
01 Feb 2024 | 2.3091 | 2.3455 | 2.2727 | 2.3091 | 2.2868 | 6,659,950 |
31 Jan 2024 | 2.3636 | 2.3636 | 2.3091 | 2.3091 | 2.2868 | 5,162,190 |
30 Jan 2024 | 2.3455 | 2.3636 | 2.3273 | 2.3455 | 2.3228 | 3,209,470 |
29 Jan 2024 | 2.3273 | 2.3636 | 2.3273 | 2.3455 | 2.3228 | 1,360,040 |
26 Jan 2024 | 2.3455 | 2.3636 | 2.3273 | 2.3455 | 2.3228 | 1,720,290 |
25 Jan 2024 | 2.3455 | 2.3636 | 2.3091 | 2.3273 | 2.3048 | 4,385,150 |
24 Jan 2024 | 2.3091 | 2.3455 | 2.2727 | 2.3455 | 2.3228 | 7,788,440 |
23 Jan 2024 | 2.3455 | 2.3636 | 2.3091 | 2.3091 | 2.2868 | 6,230,950 |
22 Jan 2024 | 2.3636 | 2.3818 | 2.3273 | 2.3455 | 2.3228 | 6,820,000 |
19 Jan 2024 | 2.4000 | 2.4000 | 2.3636 | 2.3636 | 2.3408 | 2,607,000 |
18 Jan 2024 | 2.3455 | 2.4182 | 2.3455 | 2.3818 | 2.3588 | 5,784,020 |
17 Jan 2024 | 2.4182 | 2.4182 | 2.3273 | 2.3636 | 2.3408 | 10,456,710 |
16 Jan 2024 | 2.4000 | 2.4182 | 2.3818 | 2.4182 | 2.3948 | 3,745,170 |
15 Jan 2024 | 2.4364 | 2.4364 | 2.3818 | 2.4000 | 2.3768 | 5,038,220 |
12 Jan 2024 | 2.4000 | 2.4364 | 2.3818 | 2.4364 | 2.4129 | 12,724,360 |
11 Jan 2024 | 2.4909 | 2.5091 | 2.4000 | 2.4182 | 2.3948 | 14,807,210 |
10 Jan 2024 | 2.4909 | 2.4909 | 2.4364 | 2.4909 | 2.4669 | 6,454,580 |
09 Jan 2024 | 2.5273 | 2.5273 | 2.4545 | 2.4909 | 2.4669 | 8,903,620 |
08 Jan 2024 | 2.4909 | 2.5091 | 2.4727 | 2.5091 | 2.4849 | 5,950,560 |
05 Jan 2024 | 2.5273 | 2.5455 | 2.4909 | 2.5091 | 2.4849 | 9,838,730 |
04 Jan 2024 | 2.4727 | 2.5636 | 2.4364 | 2.5091 | 2.4849 | 22,743,270 |
03 Jan 2024 | 2.4364 | 2.4909 | 2.4364 | 2.4727 | 2.4489 | 11,184,140 |
28 Dec 2023 | 2.4000 | 2.4364 | 2.3636 | 2.3636 | 2.3408 | 12,117,600 |
27 Dec 2023 | 2.4182 | 2.4364 | 2.3818 | 2.4000 | 2.3768 | 6,359,870 |
26 Dec 2023 | 2.4364 | 2.4545 | 2.3818 | 2.4000 | 2.3768 | 8,204,460 |
25 Dec 2023 | 2.4545 | 2.4727 | 2.4364 | 2.4364 | 2.4129 | 4,554,660 |
22 Dec 2023 | 2.4909 | 2.5091 | 2.4182 | 2.4545 | 2.4309 | 6,763,460 |
21 Dec 2023 | 2.3818 | 2.4727 | 2.3636 | 2.4545 | 2.4309 | 13,227,940 |
20 Dec 2023 | 2.3455 | 2.4000 | 2.3091 | 2.3818 | 2.3588 | 30,845,540 |
19 Dec 2023 | 2.4000 | 2.4000 | 2.3273 | 2.3636 | 2.3408 | 20,219,540 |
18 Dec 2023 | 2.4000 | 2.4545 | 2.3818 | 2.4000 | 2.3768 | 6,519,920 |
15 Dec 2023 | 2.3818 | 2.4545 | 2.3636 | 2.4182 | 2.3948 | 12,571,350 |
14 Dec 2023 | 2.4000 | 2.4000 | 2.3636 | 2.3818 | 2.3588 | 10,212,730 |
13 Dec 2023 | 2.4000 | 2.4000 | 2.3455 | 2.4000 | 2.3768 | 7,031,090 |
12 Dec 2023 | 2.4182 | 2.4364 | 2.3818 | 2.4000 | 2.3768 | 6,662,480 |
08 Dec 2023 | 2.4182 | 2.4364 | 2.4000 | 2.4182 | 2.3948 | 9,485,410 |
07 Dec 2023 | 2.4000 | 2.4364 | 2.4000 | 2.4182 | 2.3948 | 7,085,870 |
06 Dec 2023 | 2.4000 | 2.4545 | 2.4000 | 2.4545 | 2.4309 | 6,828,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |