Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.5500 | 2.5500 | 2.4000 | 2.5100 | 2.5100 | 70,153 |
17 Apr 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 7,630 |
16 Apr 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 3,994 |
15 Apr 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 5,793 |
12 Apr 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 5,566 |
11 Apr 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 1,916 |
10 Apr 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 267 |
09 Apr 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 15,659 |
08 Apr 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 11,271 |
05 Apr 2024 | 2.6400 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 6,948 |
04 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 22,588 |
03 Apr 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 79,330 |
02 Apr 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 5,669 |
28 Mar 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 16,597 |
27 Mar 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 12,736 |
26 Mar 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 20,639 |
25 Mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 61,770 |
22 Mar 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5600 | 2.5600 | 17,225 |
21 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
20 Mar 2024 | 2.4900 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 20,266 |
19 Mar 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 5,895 |
18 Mar 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 4,589 |
15 Mar 2024 | 2.5200 | 2.5200 | 2.3600 | 2.5200 | 2.5200 | 18,443 |
14 Mar 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 1,368 |
13 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 37 |
12 Mar 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4300 | 67,526 |
11 Mar 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 6,678 |
08 Mar 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 202,905 |
07 Mar 2024 | 2.5500 | 2.5700 | 2.5050 | 2.5300 | 2.5300 | 36,123 |
07 Mar 2024 | 0.064715 Dividend | |||||
06 Mar 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6200 | 2.5553 | 48,997 |
05 Mar 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6200 | 2.5553 | 12,945 |
04 Mar 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6200 | 2.5553 | 4,969 |
01 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4578 | - |
29 Feb 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5200 | 2.4578 | 8,421 |
28 Feb 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5260 | 4,456 |
27 Feb 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.4968 | 2,387 |
26 Feb 2024 | 2.6300 | 2.6700 | 2.6250 | 2.6700 | 2.6040 | 302 |
23 Feb 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.5748 | 4,622 |
22 Feb 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.5553 | 41,493 |
21 Feb 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.5650 | 19,072 |
20 Feb 2024 | 2.4900 | 2.6400 | 2.4900 | 2.5600 | 2.4968 | 245 |
19 Feb 2024 | 2.6000 | 2.6300 | 2.4900 | 2.4900 | 2.4285 | 2,893 |
16 Feb 2024 | 2.6300 | 2.6300 | 2.5000 | 2.6000 | 2.5358 | 320 |
15 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5358 | 2,500 |
14 Feb 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.5358 | 6,595 |
13 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5358 | 5,830 |
12 Feb 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6100 | 2.5455 | 1,154 |
09 Feb 2024 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.5748 | 1,424 |
08 Feb 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.5650 | 1,937 |
07 Feb 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.4968 | 605 |
06 Feb 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6000 | 2.5358 | 2,167 |
05 Feb 2024 | 2.5800 | 2.6000 | 2.5500 | 2.6000 | 2.5358 | 92,927 |
02 Feb 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5500 | 2.4870 | 4,145 |
01 Feb 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5700 | 2.5065 | 11,609 |
31 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5455 | - |
30 Jan 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6100 | 2.5455 | 4,444 |
29 Jan 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5300 | 2.4675 | 5,989 |
25 Jan 2024 | 2.6100 | 2.6500 | 2.5700 | 2.6200 | 2.5553 | 6,905 |
24 Jan 2024 | 2.6100 | 2.6100 | 2.5700 | 2.6100 | 2.5455 | 4,087 |
23 Jan 2024 | 2.5300 | 2.6100 | 2.5100 | 2.6100 | 2.5455 | 6,316 |
22 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.4870 | 20,446 |
19 Jan 2024 | 2.4750 | 2.5300 | 2.4750 | 2.5100 | 2.4480 | 6,654 |
18 Jan 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5300 | 2.4675 | 3,193 |
17 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 227 |
16 Jan 2024 | 2.4900 | 2.5100 | 2.4900 | 2.4900 | 2.4285 | 9,889 |
15 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 1,146 |
12 Jan 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 6,242 |
11 Jan 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5300 | 2.4675 | 32,214 |
10 Jan 2024 | 2.5400 | 2.5500 | 2.4800 | 2.5500 | 2.4870 | 82,769 |
09 Jan 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 149,209 |
08 Jan 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 41,700 |
05 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 10,500 |
04 Jan 2024 | 2.5000 | 2.5400 | 2.4600 | 2.4800 | 2.4187 | 27,465 |
03 Jan 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.4870 | 3,911 |
02 Jan 2024 | 2.6000 | 2.6300 | 2.5100 | 2.5700 | 2.5065 | 22,442 |
29 Dec 2023 | 2.6000 | 2.6250 | 2.5500 | 2.5500 | 2.4870 | 820 |
28 Dec 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5200 | 2.4578 | 14,470 |
27 Dec 2023 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | 2.5358 | 24,120 |
22 Dec 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4700 | 2.4090 | 17,128 |
21 Dec 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4187 | 17,352 |
20 Dec 2023 | 2.5100 | 2.5700 | 2.5100 | 2.5500 | 2.4870 | 17,891 |
19 Dec 2023 | 2.5600 | 2.5900 | 2.5400 | 2.5400 | 2.4773 | 8,961 |
18 Dec 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.4968 | 5,094 |
15 Dec 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5163 | 9,515 |
14 Dec 2023 | 2.5900 | 2.6100 | 2.5650 | 2.5700 | 2.5065 | 13,219 |
13 Dec 2023 | 2.5600 | 2.5900 | 2.5100 | 2.5100 | 2.4480 | 31,602 |
12 Dec 2023 | 2.5100 | 2.6000 | 2.5000 | 2.5300 | 2.4675 | 31,558 |
11 Dec 2023 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.3895 | 2,089 |
08 Dec 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5900 | 2.5260 | 985 |
07 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6236 | - |
06 Dec 2023 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | 2.6236 | 12 |
05 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5260 | - |
04 Dec 2023 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | 2.5260 | 426 |
01 Dec 2023 | 2.7000 | 2.7000 | 2.5900 | 2.7000 | 2.6333 | 2,743 |
30 Nov 2023 | 2.5800 | 2.7000 | 2.5700 | 2.7000 | 2.6333 | 18,549 |
29 Nov 2023 | 2.5800 | 2.6300 | 2.5800 | 2.5800 | 2.5163 | 12,298 |
28 Nov 2023 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 2.5845 | 24,609 |
27 Nov 2023 | 2.4700 | 2.5800 | 2.4700 | 2.5800 | 2.5163 | 2,517 |
24 Nov 2023 | 2.4200 | 2.5400 | 2.4200 | 2.4700 | 2.4090 | 44,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |