Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.9500 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 243,300 |
20 May 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9300 | 2.9300 | 333,500 |
17 May 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8500 | 2.8500 | 979,700 |
16 May 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9300 | 2.9300 | 858,300 |
15 May 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 410,400 |
15 May 2024 | 0.2 Dividend | |||||
14 May 2024 | 3.4000 | 3.4000 | 3.3700 | 3.4000 | 3.2000 | 514,900 |
13 May 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.2000 | 284,000 |
10 May 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3600 | 3.1624 | 159,200 |
09 May 2024 | 3.4000 | 3.4200 | 3.3700 | 3.4000 | 3.2000 | 141,800 |
08 May 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3900 | 3.1906 | 751,400 |
07 May 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.1059 | 251,800 |
06 May 2024 | 3.2900 | 3.3000 | 3.2800 | 3.2800 | 3.0871 | 146,800 |
03 May 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.0965 | 203,100 |
02 May 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.0965 | 114,200 |
30 Apr 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.1059 | 181,900 |
29 Apr 2024 | 3.2900 | 3.3400 | 3.2500 | 3.3100 | 3.1153 | 294,100 |
26 Apr 2024 | 3.1600 | 3.3200 | 3.1600 | 3.2900 | 3.0965 | 900,100 |
25 Apr 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.0118 | 470,900 |
24 Apr 2024 | 3.0100 | 3.1200 | 3.0100 | 3.1000 | 2.9176 | 379,100 |
23 Apr 2024 | 3.0200 | 3.0400 | 3.0100 | 3.0400 | 2.8612 | 112,000 |
22 Apr 2024 | 3.0000 | 3.0500 | 2.9900 | 3.0300 | 2.8518 | 150,900 |
19 Apr 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9900 | 2.8141 | 104,300 |
18 Apr 2024 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.8235 | 82,800 |
17 Apr 2024 | 2.9900 | 3.0000 | 2.9700 | 2.9800 | 2.8047 | 171,300 |
16 Apr 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9400 | 2.7671 | 205,900 |
15 Apr 2024 | 3.0300 | 3.0600 | 2.9000 | 2.9900 | 2.8141 | 591,800 |
12 Apr 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 2.8612 | 131,500 |
09 Apr 2024 | 3.0300 | 3.0300 | 2.9900 | 3.0000 | 2.8235 | 127,800 |
08 Apr 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 2.8235 | 59,500 |
05 Apr 2024 | 3.0100 | 3.0200 | 2.9800 | 2.9900 | 2.8141 | 140,600 |
04 Apr 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 2.8235 | 157,500 |
03 Apr 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 2.8235 | 124,000 |
02 Apr 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0100 | 2.8329 | 133,500 |
01 Apr 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0500 | 2.8706 | 192,900 |
29 Mar 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9500 | 2.7765 | 186,100 |
27 Mar 2024 | 2.9800 | 2.9800 | 2.9700 | 2.9700 | 2.7953 | 48,700 |
26 Mar 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.8047 | 68,100 |
25 Mar 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.7859 | 55,800 |
22 Mar 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.8141 | 63,000 |
21 Mar 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9800 | 2.8047 | 94,800 |
20 Mar 2024 | 2.9900 | 2.9900 | 2.9700 | 2.9700 | 2.7953 | 41,000 |
19 Mar 2024 | 2.9900 | 2.9900 | 2.9600 | 2.9900 | 2.8141 | 46,300 |
18 Mar 2024 | 2.9500 | 2.9900 | 2.9200 | 2.9700 | 2.7953 | 88,800 |
15 Mar 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.7671 | 116,100 |
14 Mar 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9300 | 2.7576 | 79,000 |
13 Mar 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9300 | 2.7576 | 65,700 |
12 Mar 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9100 | 2.7388 | 103,400 |
11 Mar 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.7388 | 97,800 |
08 Mar 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9300 | 2.7576 | 105,700 |
07 Mar 2024 | 2.9500 | 2.9600 | 2.8900 | 2.9300 | 2.7576 | 184,700 |
06 Mar 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9400 | 2.7671 | 132,500 |
05 Mar 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | 2.7765 | 103,500 |
04 Mar 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9500 | 2.7765 | 98,900 |
01 Mar 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.7294 | 217,200 |
29 Feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8600 | 2.6918 | 287,600 |
28 Feb 2024 | 2.9200 | 2.9700 | 2.9000 | 2.9100 | 2.7388 | 204,200 |
27 Feb 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.7388 | 245,300 |
26 Feb 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.7671 | 181,400 |
23 Feb 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.7765 | 195,900 |
22 Feb 2024 | 3.0500 | 3.0600 | 2.8900 | 2.9400 | 2.7671 | 1,485,200 |
21 Feb 2024 | 3.0700 | 3.0700 | 2.9900 | 3.0100 | 2.8329 | 144,000 |
20 Feb 2024 | 3.1000 | 3.1200 | 3.0500 | 3.0700 | 2.8894 | 127,800 |
19 Feb 2024 | 3.0800 | 3.1600 | 3.0800 | 3.0900 | 2.9082 | 206,600 |
16 Feb 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0900 | 2.9082 | 126,800 |
15 Feb 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0500 | 2.8706 | 102,200 |
14 Feb 2024 | 3.0200 | 3.0200 | 2.9500 | 3.0100 | 2.8329 | 66,800 |
13 Feb 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 2.8329 | 205,200 |
09 Feb 2024 | 2.9400 | 2.9500 | 2.8900 | 2.9400 | 2.7671 | 72,700 |
08 Feb 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9100 | 2.7388 | 94,000 |
07 Feb 2024 | 2.8800 | 2.9200 | 2.8800 | 2.8900 | 2.7200 | 173,600 |
06 Feb 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8600 | 2.6918 | 103,300 |
05 Feb 2024 | 2.8500 | 2.8700 | 2.8000 | 2.8000 | 2.6353 | 53,000 |
02 Feb 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8600 | 2.6918 | 115,100 |
31 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | 2.6824 | 183,300 |
30 Jan 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.6447 | 106,400 |
29 Jan 2024 | 2.7500 | 2.8200 | 2.7300 | 2.8100 | 2.6447 | 300,200 |
26 Jan 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7600 | 2.5976 | 720,000 |
24 Jan 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | 2.4753 | 85,900 |
23 Jan 2024 | 2.6000 | 2.6000 | 2.5500 | 2.6000 | 2.4471 | 59,900 |
22 Jan 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6000 | 2.4471 | 69,500 |
19 Jan 2024 | 2.6100 | 2.6100 | 2.5800 | 2.6000 | 2.4471 | 52,600 |
18 Jan 2024 | 2.5600 | 2.6200 | 2.5400 | 2.5600 | 2.4094 | 105,600 |
17 Jan 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.4094 | 130,900 |
16 Jan 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.4565 | 102,000 |
15 Jan 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6200 | 2.4659 | 169,300 |
12 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.4471 | 16,700 |
11 Jan 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.4471 | 118,100 |
10 Jan 2024 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.4471 | 176,400 |
09 Jan 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5800 | 2.4282 | 12,500 |
08 Jan 2024 | 2.5800 | 2.6200 | 2.5200 | 2.5400 | 2.3906 | 105,100 |
05 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.4471 | 87,800 |
04 Jan 2024 | 2.6300 | 2.6400 | 2.5800 | 2.6000 | 2.4471 | 132,900 |
03 Jan 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.4753 | 467,200 |
02 Jan 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.3529 | 27,800 |
29 Dec 2023 | 2.4800 | 2.5100 | 2.4600 | 2.4900 | 2.3435 | 189,700 |
28 Dec 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.3059 | 121,800 |
27 Dec 2023 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.3059 | 68,200 |
26 Dec 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4600 | 2.3153 | 50,200 |
22 Dec 2023 | 2.4600 | 2.4600 | 2.4400 | 2.4500 | 2.3059 | 43,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |