Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.6850 | 2.7550 | 2.6400 | 2.7500 | 2.7500 | 5,640 |
09 May 2024 | 2.6000 | 2.6900 | 2.6400 | 2.6750 | 2.6750 | 7,582 |
08 May 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 6,931 |
07 May 2024 | 2.5875 | 2.6550 | 2.5750 | 2.6500 | 2.6500 | 2,134 |
03 May 2024 | 2.6200 | 2.6200 | 2.5750 | 2.5875 | 2.5875 | 635 |
02 May 2024 | 2.4600 | 2.6350 | 2.4900 | 2.6350 | 2.6350 | 2,167 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 49 |
29 Apr 2024 | 2.4000 | 2.4100 | 2.3950 | 2.4100 | 2.4100 | 5,133 |
26 Apr 2024 | 2.3775 | 2.3900 | 2.3800 | 2.3850 | 2.3850 | 151 |
25 Apr 2024 | 2.3875 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 228 |
24 Apr 2024 | 2.4050 | 2.4250 | 2.3749 | 2.3749 | 2.3749 | 2,536 |
23 Apr 2024 | 2.4000 | 2.4100 | 2.3950 | 2.4100 | 2.4100 | 891 |
22 Apr 2024 | 2.3775 | 2.4050 | 2.3650 | 2.3901 | 2.3901 | 3,916 |
19 Apr 2024 | 2.3775 | 2.3851 | 2.3400 | 2.3851 | 2.3851 | 1,548 |
18 Apr 2024 | 2.4500 | 2.4150 | 2.3700 | 2.3800 | 2.3800 | 785 |
17 Apr 2024 | 2.4100 | 2.4150 | 2.3799 | 2.3799 | 2.3799 | 1,227 |
16 Apr 2024 | 2.4550 | 2.4500 | 2.4109 | 2.4300 | 2.4300 | 12,112 |
15 Apr 2024 | 2.5475 | 2.5650 | 2.4548 | 2.4548 | 2.4548 | 23,049 |
15 Apr 2024 | 0.15 Dividend | |||||
12 Apr 2024 | 2.6500 | 2.6950 | 2.6500 | 2.6550 | 2.5050 | 2,289 |
11 Apr 2024 | 2.6550 | 2.6600 | 2.6449 | 2.6500 | 2.5003 | 3,103 |
10 Apr 2024 | 2.6750 | 2.6750 | 2.6400 | 2.6750 | 2.5239 | 901 |
09 Apr 2024 | 2.6750 | 2.6750 | 2.6500 | 2.6600 | 2.5097 | 6,623 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6600 | 2.5097 | 7,616 |
05 Apr 2024 | 2.6800 | 2.6750 | 2.6600 | 2.6603 | 2.5100 | 32 |
04 Apr 2024 | 2.6450 | 2.6900 | 2.6500 | 2.6797 | 2.5283 | 2,265 |
03 Apr 2024 | 2.5925 | 2.6602 | 2.5750 | 2.6602 | 2.5099 | 719 |
02 Apr 2024 | 2.5775 | 2.6100 | 2.5850 | 2.5953 | 2.4486 | 786 |
28 Mar 2024 | 2.6000 | 2.6150 | 2.5600 | 2.5963 | 2.4496 | 1,281 |
27 Mar 2024 | 2.6300 | 2.6300 | 2.5651 | 2.5999 | 2.4530 | 3,302 |
26 Mar 2024 | 2.5875 | 2.6350 | 2.5700 | 2.5751 | 2.4296 | 1,833 |
25 Mar 2024 | 2.5475 | 2.5950 | 2.5500 | 2.5785 | 2.4328 | 2,351 |
22 Mar 2024 | 2.5175 | 2.5600 | 2.4950 | 2.5597 | 2.4151 | 15,354 |
21 Mar 2024 | 2.4600 | 2.4899 | 2.4250 | 2.4899 | 2.3492 | 1,995 |
20 Mar 2024 | 2.3725 | 2.4549 | 2.3850 | 2.4337 | 2.2962 | 827 |
19 Mar 2024 | 2.3475 | 2.3902 | 2.3550 | 2.3902 | 2.2552 | 342 |
18 Mar 2024 | 2.3525 | 2.3600 | 2.3400 | 2.3549 | 2.2218 | 2,016 |
15 Mar 2024 | 2.3325 | 2.3500 | 2.3350 | 2.3450 | 2.2125 | 1,724 |
14 Mar 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3347 | 2.2028 | 15,737 |
13 Mar 2024 | 2.3625 | 2.3650 | 2.3399 | 2.3399 | 2.2077 | 6,407 |
12 Mar 2024 | 2.3375 | 2.3700 | 2.3550 | 2.3700 | 2.2361 | 3 |
11 Mar 2024 | 2.3575 | 2.3850 | 2.3299 | 2.3299 | 2.1982 | 531 |
08 Mar 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3750 | 2.2408 | 7,132 |
07 Mar 2024 | 2.3575 | 2.3999 | 2.3800 | 2.3999 | 2.2643 | 970 |
06 Mar 2024 | 2.3775 | 2.3950 | 2.3550 | 2.3638 | 2.2303 | 17,346 |
05 Mar 2024 | 2.3775 | 2.3800 | 2.3350 | 2.3751 | 2.2409 | 934 |
04 Mar 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3601 | 2.2268 | 1,897 |
01 Mar 2024 | 2.4000 | 2.4400 | 2.3999 | 2.3999 | 2.2643 | 1,851 |
29 Feb 2024 | 2.3625 | 2.4250 | 2.3800 | 2.4250 | 2.2880 | 298 |
28 Feb 2024 | 2.3875 | 2.3950 | 2.3600 | 2.3600 | 2.2267 | 506 |
27 Feb 2024 | 2.3175 | 2.3700 | 2.3250 | 2.3700 | 2.2361 | 3,943 |
26 Feb 2024 | 2.3525 | 2.3400 | 2.3200 | 2.3200 | 2.1889 | 54 |
23 Feb 2024 | 2.4250 | 2.4100 | 2.3350 | 2.3500 | 2.2172 | 11,461 |
22 Feb 2024 | 2.4200 | 2.4600 | 2.3950 | 2.4250 | 2.2880 | 3,060 |
21 Feb 2024 | 2.4650 | 2.4650 | 2.4350 | 2.4350 | 2.2974 | 837 |
20 Feb 2024 | 2.4700 | 2.4750 | 2.4450 | 2.4450 | 2.3069 | 573 |
19 Feb 2024 | 2.4300 | 2.4550 | 2.3900 | 2.4550 | 2.3163 | 559 |
16 Feb 2024 | 2.3925 | 2.4300 | 2.4199 | 2.4199 | 2.2832 | 86 |
15 Feb 2024 | 2.3625 | 2.4300 | 2.3700 | 2.4300 | 2.2927 | 364 |
14 Feb 2024 | 2.3275 | 2.3650 | 2.3250 | 2.3650 | 2.2314 | 452 |
13 Feb 2024 | 2.3275 | 2.3700 | 2.3200 | 2.3200 | 2.1889 | 18 |
12 Feb 2024 | 2.3225 | 2.3350 | 2.3200 | 2.3350 | 2.2031 | 8 |
09 Feb 2024 | 2.3225 | 2.3400 | 2.3199 | 2.3199 | 2.1888 | 57 |
08 Feb 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3300 | 2.1984 | 440 |
07 Feb 2024 | 2.3675 | 2.3850 | 2.3400 | 2.3400 | 2.2078 | 411 |
06 Feb 2024 | 2.3475 | 2.3700 | 2.3700 | 2.3700 | 2.2361 | 53 |
05 Feb 2024 | 2.3575 | 2.3700 | 2.3650 | 2.3650 | 2.2314 | 4,960 |
02 Feb 2024 | 2.3625 | 2.3850 | 2.3600 | 2.3600 | 2.2267 | 88 |
01 Feb 2024 | 2.3875 | 2.4150 | 2.3400 | 2.3550 | 2.2219 | 86 |
31 Jan 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.2644 | 5,374 |
30 Jan 2024 | 2.4050 | 2.4400 | 2.4400 | 2.4400 | 2.3021 | - |
29 Jan 2024 | 2.4200 | 2.4450 | 2.4250 | 2.4250 | 2.2880 | 776 |
26 Jan 2024 | 2.4000 | 2.4401 | 2.4000 | 2.4299 | 2.2926 | 1,684 |
25 Jan 2024 | 2.4500 | 2.4400 | 2.4100 | 2.4251 | 2.2881 | 124 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.4250 | 2.4450 | 2.4000 | 2.4401 | 2.3023 | 745 |
19 Jan 2024 | 2.4500 | 2.4250 | 2.4050 | 2.4150 | 2.2786 | 5,484 |
18 Jan 2024 | 2.4500 | 2.4700 | 2.4250 | 2.4250 | 2.2880 | 8,245 |
17 Jan 2024 | 2.4500 | 2.4501 | 2.4300 | 2.4501 | 2.3117 | 2,583 |
16 Jan 2024 | 2.4900 | 2.4900 | 2.4450 | 2.4614 | 2.3223 | 1,543 |
15 Jan 2024 | 2.5025 | 2.5050 | 2.4700 | 2.4910 | 2.3503 | 8,955 |
12 Jan 2024 | 2.4500 | 2.4850 | 2.4300 | 2.4751 | 2.3353 | 6,111 |
11 Jan 2024 | 2.4400 | 2.4600 | 2.4250 | 2.4301 | 2.2928 | 5,622 |
10 Jan 2024 | 2.4250 | 2.4400 | 2.4000 | 2.4172 | 2.2807 | 4,546 |
09 Jan 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4351 | 2.2976 | 522 |
08 Jan 2024 | 2.4400 | 2.4401 | 2.4200 | 2.4274 | 2.2902 | 880 |
05 Jan 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4249 | 2.2879 | 9,737 |
04 Jan 2024 | 2.4000 | 2.4201 | 2.4000 | 2.4113 | 2.2751 | 5,719 |
03 Jan 2024 | 2.4150 | 2.4250 | 2.3800 | 2.3800 | 2.2455 | 1,661 |
02 Jan 2024 | 2.3875 | 2.4300 | 2.3800 | 2.4300 | 2.2927 | 3,835 |
29 Dec 2023 | 2.4000 | 2.4200 | 2.3799 | 2.3799 | 2.2454 | 1,558 |
28 Dec 2023 | 2.4150 | 2.4150 | 2.4000 | 2.4150 | 2.2786 | 4,664 |
27 Dec 2023 | 2.3525 | 2.4150 | 2.3600 | 2.3799 | 2.2454 | 14,637 |
22 Dec 2023 | 2.3675 | 2.3900 | 2.3500 | 2.3599 | 2.2265 | 1,871 |
21 Dec 2023 | 2.3475 | 2.3800 | 2.3649 | 2.3649 | 2.2313 | 57 |
20 Dec 2023 | 2.3375 | 2.3950 | 2.3400 | 2.3751 | 2.2409 | 5,499 |
19 Dec 2023 | 2.3275 | 2.3500 | 2.3100 | 2.3363 | 2.2043 | 10,540 |
18 Dec 2023 | 2.3775 | 2.3900 | 2.3299 | 2.3299 | 2.1982 | 1,490 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |