Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 3,465 |
23 Apr 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 36,583 |
22 Apr 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4150 | 2.4150 | 14,823 |
19 Apr 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3750 | 2.3750 | 93,634 |
18 Apr 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 76,288 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.3950 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 138,887 |
15 Apr 2024 | 2.5000 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 1,094,365 |
12 Apr 2024 | 2.5350 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 35,342 |
11 Apr 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 34,339 |
10 Apr 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 45,905 |
09 Apr 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 47,525 |
08 Apr 2024 | 2.6400 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 53,525 |
05 Apr 2024 | 2.6100 | 2.6650 | 2.6000 | 2.6000 | 2.6000 | 46,333 |
04 Apr 2024 | 2.6600 | 2.6800 | 2.6050 | 2.6400 | 2.6400 | 27,829 |
03 Apr 2024 | 2.6600 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 19,606 |
02 Apr 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 119,313 |
28 Mar 2024 | 2.6800 | 2.7250 | 2.6700 | 2.7000 | 2.7000 | 44,734 |
28 Mar 2024 | 0.03 Dividend | |||||
27 Mar 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7300 | 2.7000 | 48,347 |
26 Mar 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6900 | 2.6604 | 15,905 |
25 Mar 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6400 | 2.6110 | 37,536 |
22 Mar 2024 | 2.6400 | 2.6700 | 2.6400 | 2.6500 | 2.6209 | 22,573 |
21 Mar 2024 | 2.6450 | 2.6800 | 2.6400 | 2.6600 | 2.6308 | 89,528 |
20 Mar 2024 | 2.5700 | 2.6450 | 2.5700 | 2.6400 | 2.6110 | 46,611 |
19 Mar 2024 | 2.5400 | 2.5800 | 2.4700 | 2.5500 | 2.5220 | 47,853 |
18 Mar 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5550 | 2.5269 | 25,328 |
15 Mar 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5800 | 2.5516 | 31,820 |
14 Mar 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5400 | 2.5121 | 45,746 |
13 Mar 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5800 | 2.5516 | 20,942 |
12 Mar 2024 | 2.6400 | 2.6500 | 2.5200 | 2.5400 | 2.5121 | 108,658 |
11 Mar 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6600 | 2.6308 | 16,867 |
08 Mar 2024 | 2.5650 | 2.6400 | 2.5650 | 2.6400 | 2.6110 | 30,161 |
07 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5500 | 2.5220 | 14,419 |
06 Mar 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5700 | 2.5418 | 40,933 |
05 Mar 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5700 | 2.5418 | 29,115 |
04 Mar 2024 | 2.4200 | 2.5000 | 2.4100 | 2.4900 | 2.4626 | 107,982 |
01 Mar 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.3835 | 73,521 |
29 Feb 2024 | 2.3600 | 2.4000 | 2.3050 | 2.4000 | 2.3736 | 224,832 |
28 Feb 2024 | 2.3800 | 2.4900 | 2.2600 | 2.4400 | 2.4132 | 166,880 |
27 Feb 2024 | 2.7600 | 2.7600 | 2.5800 | 2.5800 | 2.5516 | 131,762 |
26 Feb 2024 | 2.7600 | 2.8000 | 2.7400 | 2.7800 | 2.7495 | 64,765 |
23 Feb 2024 | 2.8000 | 2.8050 | 2.7450 | 2.7600 | 2.7297 | 33,198 |
22 Feb 2024 | 2.6900 | 2.7850 | 2.6600 | 2.7700 | 2.7396 | 596,979 |
21 Feb 2024 | 2.8300 | 2.8300 | 2.6600 | 2.7000 | 2.6703 | 191,382 |
20 Feb 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8500 | 2.8187 | 43,426 |
19 Feb 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9200 | 2.8879 | 26,032 |
16 Feb 2024 | 3.0000 | 3.0200 | 2.9450 | 2.9600 | 2.9275 | 95,355 |
15 Feb 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0000 | 2.9670 | 40,296 |
14 Feb 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 2.9670 | 63,083 |
13 Feb 2024 | 2.9750 | 3.0500 | 2.9750 | 3.0400 | 3.0066 | 39,094 |
12 Feb 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9750 | 2.9423 | 24,497 |
09 Feb 2024 | 2.9100 | 2.9650 | 2.9000 | 2.9500 | 2.9176 | 70,339 |
08 Feb 2024 | 2.8900 | 2.9200 | 2.8400 | 2.9100 | 2.8780 | 54,725 |
07 Feb 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8900 | 2.8582 | 65,515 |
06 Feb 2024 | 2.9200 | 2.9500 | 2.8700 | 2.8800 | 2.8484 | 247,159 |
05 Feb 2024 | 2.9900 | 3.0000 | 2.9250 | 2.9500 | 2.9176 | 72,222 |
02 Feb 2024 | 2.9800 | 3.0050 | 2.9700 | 2.9800 | 2.9473 | 44,816 |
01 Feb 2024 | 3.0100 | 3.0400 | 2.9100 | 2.9900 | 2.9571 | 71,601 |
31 Jan 2024 | 3.0500 | 3.0500 | 2.9900 | 3.0400 | 3.0066 | 60,461 |
30 Jan 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0500 | 3.0165 | 31,116 |
29 Jan 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0700 | 3.0363 | 65,725 |
25 Jan 2024 | 3.0400 | 3.1200 | 3.0300 | 3.1200 | 3.0857 | 42,677 |
24 Jan 2024 | 3.0300 | 3.0500 | 2.9900 | 3.0500 | 3.0165 | 294,828 |
23 Jan 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0550 | 3.0214 | 82,414 |
22 Jan 2024 | 3.0100 | 3.0800 | 3.0050 | 3.0300 | 2.9967 | 97,496 |
19 Jan 2024 | 2.9200 | 3.0200 | 2.9200 | 2.9800 | 2.9473 | 147,578 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9900 | 2.9571 | 22,803 |
16 Jan 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9473 | 11,463 |
15 Jan 2024 | 3.0200 | 3.0500 | 2.9400 | 2.9600 | 2.9275 | 84,244 |
12 Jan 2024 | 3.0100 | 3.0100 | 2.9750 | 3.0050 | 2.9720 | 44,067 |
11 Jan 2024 | 3.0400 | 3.0700 | 3.0000 | 3.0300 | 2.9967 | 48,224 |
10 Jan 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0300 | 2.9967 | 81,097 |
09 Jan 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9100 | 2.8780 | 71,717 |
08 Jan 2024 | 2.8500 | 2.8700 | 2.8150 | 2.8200 | 2.7890 | 23,965 |
05 Jan 2024 | 2.8800 | 2.8850 | 2.8500 | 2.8500 | 2.8187 | 35,940 |
04 Jan 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8700 | 2.8385 | 35,737 |
03 Jan 2024 | 2.9150 | 2.9500 | 2.9100 | 2.9300 | 2.8978 | 532,607 |
02 Jan 2024 | 2.9000 | 2.9500 | 2.8800 | 2.9500 | 2.9176 | 57,501 |
29 Dec 2023 | 2.8800 | 2.9100 | 2.8600 | 2.8800 | 2.8484 | 30,666 |
28 Dec 2023 | 2.8900 | 2.9100 | 2.8600 | 2.8800 | 2.8484 | 16,609 |
27 Dec 2023 | 2.8500 | 2.9000 | 2.8300 | 2.8700 | 2.8385 | 16,681 |
22 Dec 2023 | 2.8100 | 2.8350 | 2.7800 | 2.8100 | 2.7791 | 51,323 |
21 Dec 2023 | 2.8500 | 2.8650 | 2.7800 | 2.8100 | 2.7791 | 54,732 |
20 Dec 2023 | 2.8300 | 2.8900 | 2.8100 | 2.8750 | 2.8434 | 92,181 |
19 Dec 2023 | 2.8300 | 2.8500 | 2.7900 | 2.8200 | 2.7890 | 151,104 |
18 Dec 2023 | 2.8900 | 2.8900 | 2.8300 | 2.8400 | 2.8088 | 56,035 |
15 Dec 2023 | 2.8600 | 2.9100 | 2.8500 | 2.9000 | 2.8681 | 41,484 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.9600 | 2.9600 | 2.9150 | 2.9300 | 2.8978 | 36,902 |
12 Dec 2023 | 2.9600 | 3.0300 | 2.9150 | 2.9300 | 2.8978 | 119,515 |
11 Dec 2023 | 2.9200 | 2.9850 | 2.9200 | 2.9700 | 2.9374 | 30,271 |
08 Dec 2023 | 2.8200 | 2.8900 | 2.7900 | 2.8800 | 2.8484 | 233,654 |
07 Dec 2023 | 2.6700 | 2.7700 | 2.6600 | 2.7400 | 2.7099 | 68,502 |
06 Dec 2023 | 2.6200 | 2.6700 | 2.6200 | 2.6600 | 2.6308 | 34,173 |
05 Dec 2023 | 2.6200 | 2.6700 | 2.6100 | 2.6400 | 2.6110 | 18,443 |
04 Dec 2023 | 2.5700 | 2.6300 | 2.5500 | 2.6200 | 2.5912 | 35,528 |
01 Dec 2023 | 2.6200 | 2.6200 | 2.5500 | 2.5600 | 2.5319 | 25,948 |
30 Nov 2023 | 2.5800 | 2.6000 | 2.5400 | 2.5800 | 2.5516 | 39,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |