Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 1,461 |
03 May 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 413,141 |
02 May 2024 | 2.4100 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 312,976 |
01 May 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 296,828 |
30 Apr 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 94,036 |
29 Apr 2024 | 2.5000 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 144,588 |
26 Apr 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 246,118 |
24 Apr 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 198,250 |
23 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 258,572 |
22 Apr 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 246,086 |
19 Apr 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 389,364 |
18 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 394,021 |
17 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 243,802 |
16 Apr 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 426,991 |
15 Apr 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 401,853 |
12 Apr 2024 | 2.5400 | 2.5500 | 2.5150 | 2.5200 | 2.5200 | 122,739 |
11 Apr 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 136,813 |
10 Apr 2024 | 2.5400 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 115,172 |
09 Apr 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 411,983 |
08 Apr 2024 | 2.6300 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 240,129 |
05 Apr 2024 | 2.6000 | 2.6650 | 2.6000 | 2.6100 | 2.6100 | 1,223,375 |
04 Apr 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 113,035 |
03 Apr 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 1,405,378 |
02 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 419,234 |
28 Mar 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 167,123 |
28 Mar 2024 | 0.03 Dividend | |||||
27 Mar 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7200 | 2.6900 | 253,925 |
26 Mar 2024 | 2.6400 | 2.7000 | 2.6100 | 2.7000 | 2.6702 | 263,617 |
25 Mar 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6300 | 2.6010 | 228,042 |
22 Mar 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6600 | 2.6307 | 166,277 |
21 Mar 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6600 | 2.6307 | 430,095 |
20 Mar 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6400 | 2.6109 | 838,364 |
19 Mar 2024 | 2.5300 | 2.6000 | 2.4700 | 2.6000 | 2.5713 | 525,966 |
18 Mar 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5219 | 299,488 |
15 Mar 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5600 | 2.5318 | 539,494 |
14 Mar 2024 | 2.5800 | 2.6000 | 2.5200 | 2.5300 | 2.5021 | 326,321 |
13 Mar 2024 | 2.5700 | 2.6000 | 2.5500 | 2.5800 | 2.5515 | 659,042 |
12 Mar 2024 | 2.6400 | 2.6500 | 2.5200 | 2.5400 | 2.5120 | 396,226 |
11 Mar 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6208 | 542,819 |
08 Mar 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6400 | 2.6109 | 1,178,784 |
07 Mar 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5600 | 2.5318 | 1,399,319 |
06 Mar 2024 | 2.5700 | 2.5800 | 2.5200 | 2.5600 | 2.5318 | 486,277 |
05 Mar 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5700 | 2.5417 | 452,524 |
04 Mar 2024 | 2.4500 | 2.5000 | 2.4100 | 2.5000 | 2.4724 | 374,248 |
01 Mar 2024 | 2.4000 | 2.4400 | 2.3500 | 2.4400 | 2.4131 | 364,423 |
29 Feb 2024 | 2.3700 | 2.4100 | 2.3000 | 2.3900 | 2.3636 | 1,082,599 |
28 Feb 2024 | 2.4700 | 2.5200 | 2.2600 | 2.4300 | 2.4032 | 2,950,748 |
27 Feb 2024 | 2.7900 | 2.7900 | 2.5700 | 2.6100 | 2.5812 | 913,007 |
26 Feb 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7900 | 2.7592 | 318,460 |
23 Feb 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7700 | 2.7394 | 713,483 |
22 Feb 2024 | 2.7200 | 2.7900 | 2.6600 | 2.7800 | 2.7493 | 816,484 |
21 Feb 2024 | 2.8500 | 2.8500 | 2.6600 | 2.6900 | 2.6603 | 845,669 |
20 Feb 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8500 | 2.8186 | 873,941 |
19 Feb 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.8878 | 172,087 |
16 Feb 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9600 | 2.9274 | 777,370 |
15 Feb 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0000 | 2.9669 | 236,798 |
14 Feb 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 2.9669 | 485,381 |
13 Feb 2024 | 2.9800 | 3.0500 | 2.9700 | 3.0200 | 2.9867 | 304,323 |
12 Feb 2024 | 2.9700 | 2.9800 | 2.9400 | 2.9700 | 2.9372 | 223,667 |
09 Feb 2024 | 2.8900 | 2.9650 | 2.8900 | 2.9500 | 2.9175 | 267,327 |
08 Feb 2024 | 2.8600 | 2.9100 | 2.8400 | 2.9100 | 2.8779 | 904,808 |
07 Feb 2024 | 2.8800 | 2.9100 | 2.8400 | 2.8600 | 2.8285 | 284,405 |
06 Feb 2024 | 2.9200 | 2.9500 | 2.8700 | 2.8800 | 2.8482 | 510,863 |
05 Feb 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9500 | 2.9175 | 597,687 |
02 Feb 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | 2.9372 | 378,696 |
01 Feb 2024 | 3.0000 | 3.0500 | 2.9100 | 2.9700 | 2.9372 | 378,644 |
31 Jan 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 2.9669 | 370,788 |
30 Jan 2024 | 3.0500 | 3.1000 | 3.0300 | 3.0400 | 3.0065 | 125,441 |
29 Jan 2024 | 3.1300 | 3.1500 | 3.0700 | 3.0700 | 3.0361 | 274,952 |
25 Jan 2024 | 3.0500 | 3.1300 | 3.0300 | 3.1200 | 3.0856 | 282,845 |
24 Jan 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0400 | 3.0065 | 887,423 |
23 Jan 2024 | 3.0300 | 3.0850 | 3.0100 | 3.0500 | 3.0164 | 252,993 |
22 Jan 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0300 | 2.9966 | 300,207 |
19 Jan 2024 | 2.9400 | 3.0300 | 2.9200 | 2.9900 | 2.9570 | 308,967 |
18 Jan 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9400 | 2.9076 | 320,924 |
17 Jan 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9372 | 172,065 |
16 Jan 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9700 | 2.9372 | 101,260 |
15 Jan 2024 | 3.0200 | 3.0500 | 3.0050 | 3.0200 | 2.9867 | 57,719 |
12 Jan 2024 | 3.0400 | 3.0400 | 2.9700 | 3.0000 | 2.9669 | 261,306 |
11 Jan 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0300 | 2.9966 | 351,178 |
10 Jan 2024 | 2.9200 | 3.0400 | 2.9200 | 3.0300 | 2.9966 | 346,054 |
09 Jan 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9100 | 2.8779 | 290,580 |
08 Jan 2024 | 2.8700 | 2.8750 | 2.8100 | 2.8200 | 2.7889 | 196,678 |
05 Jan 2024 | 2.8800 | 2.8850 | 2.8500 | 2.8600 | 2.8285 | 169,904 |
04 Jan 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8600 | 2.8285 | 220,934 |
03 Jan 2024 | 2.9400 | 2.9550 | 2.9050 | 2.9300 | 2.8977 | 138,112 |
02 Jan 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | 2.9175 | 790,662 |
29 Dec 2023 | 2.8900 | 2.9100 | 2.8550 | 2.8900 | 2.8581 | 162,781 |
28 Dec 2023 | 2.8800 | 2.9300 | 2.8500 | 2.8900 | 2.8581 | 129,339 |
27 Dec 2023 | 2.8200 | 2.8950 | 2.8200 | 2.8600 | 2.8285 | 128,148 |
22 Dec 2023 | 2.8500 | 2.8700 | 2.7750 | 2.8200 | 2.7889 | 392,668 |
21 Dec 2023 | 2.8800 | 2.8800 | 2.7750 | 2.8300 | 2.7988 | 429,909 |
20 Dec 2023 | 2.8400 | 2.9000 | 2.8200 | 2.8700 | 2.8383 | 301,127 |
19 Dec 2023 | 2.8400 | 2.8450 | 2.7900 | 2.8200 | 2.7889 | 556,440 |
18 Dec 2023 | 2.9000 | 2.9000 | 2.8200 | 2.8300 | 2.7988 | 175,424 |
15 Dec 2023 | 2.9100 | 2.9100 | 2.8400 | 2.9000 | 2.8680 | 281,079 |
14 Dec 2023 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.8878 | 442,796 |
13 Dec 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9200 | 2.8878 | 218,813 |
12 Dec 2023 | 2.9500 | 3.0300 | 2.9200 | 2.9200 | 2.8878 | 564,478 |
11 Dec 2023 | 2.8700 | 2.9900 | 2.8700 | 2.9600 | 2.9274 | 280,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |