Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 7,900 |
27 June 2024 | 2.90 | 2.91 | 2.90 | 2.90 | 2.90 | 34,500 |
26 June 2024 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | 46,700 |
25 June 2024 | 2.92 | 2.96 | 2.89 | 2.96 | 2.96 | 156,300 |
24 June 2024 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 52,500 |
21 June 2024 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 14,300 |
20 June 2024 | 2.91 | 2.93 | 2.89 | 2.92 | 2.92 | 159,300 |
18 June 2024 | 2.93 | 2.94 | 2.90 | 2.90 | 2.90 | 76,300 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 79,900 |
13 June 2024 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | 62,100 |
12 June 2024 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 118,100 |
11 June 2024 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 41,200 |
10 June 2024 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | 70,600 |
07 June 2024 | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | 14,900 |
06 June 2024 | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | 56,400 |
05 June 2024 | 2.88 | 2.91 | 2.87 | 2.88 | 2.88 | 37,000 |
04 June 2024 | 2.99 | 2.99 | 2.80 | 2.89 | 2.89 | 137,700 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | 77,800 |
30 May 2024 | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | 122,700 |
29 May 2024 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | 81,000 |
28 May 2024 | 2.99 | 2.99 | 2.89 | 2.90 | 2.90 | 199,800 |
24 May 2024 | 2.91 | 2.94 | 2.90 | 2.90 | 2.90 | 93,200 |
23 May 2024 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | 17,400 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | 67,400 |
20 May 2024 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | 146,200 |
17 May 2024 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 17,900 |
16 May 2024 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | 27,800 |
15 May 2024 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | 99,500 |
14 May 2024 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 87,700 |
13 May 2024 | 2.81 | 2.90 | 2.79 | 2.85 | 2.85 | 273,900 |
10 May 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | 13,100 |
09 May 2024 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 18,000 |
08 May 2024 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | 81,700 |
07 May 2024 | 2.78 | 2.79 | 2.78 | 2.78 | 2.78 | 17,900 |
06 May 2024 | 2.80 | 2.81 | 2.78 | 2.78 | 2.78 | 20,900 |
03 May 2024 | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | 34,300 |
02 May 2024 | 2.75 | 2.84 | 2.72 | 2.76 | 2.76 | 357,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.69 | 2.75 | 2.69 | 2.74 | 2.74 | 46,000 |
29 Apr 2024 | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | 91,100 |
26 Apr 2024 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | 28,100 |
25 Apr 2024 | 2.66 | 2.68 | 2.65 | 2.67 | 2.67 | 26,400 |
24 Apr 2024 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | 87,900 |
23 Apr 2024 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 124,700 |
22 Apr 2024 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | 31,200 |
19 Apr 2024 | 2.67 | 2.67 | 2.62 | 2.63 | 2.63 | 176,700 |
18 Apr 2024 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | 56,600 |
17 Apr 2024 | 2.61 | 2.64 | 2.60 | 2.64 | 2.64 | 91,900 |
16 Apr 2024 | 2.65 | 2.65 | 2.60 | 2.62 | 2.62 | 169,100 |
15 Apr 2024 | 2.68 | 2.69 | 2.65 | 2.67 | 2.67 | 141,200 |
12 Apr 2024 | 2.69 | 2.72 | 2.66 | 2.70 | 2.70 | 159,200 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.74 | 2.75 | 2.63 | 2.71 | 2.71 | 260,500 |
08 Apr 2024 | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | 120,900 |
05 Apr 2024 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | 126,200 |
04 Apr 2024 | 2.73 | 2.74 | 2.70 | 2.71 | 2.71 | 155,800 |
03 Apr 2024 | 2.71 | 2.76 | 2.65 | 2.69 | 2.69 | 311,400 |
02 Apr 2024 | 2.78 | 2.78 | 2.68 | 2.71 | 2.71 | 331,400 |
01 Apr 2024 | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | 135,200 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 18,100 |
26 Mar 2024 | 2.80 | 2.81 | 2.78 | 2.78 | 2.78 | 43,200 |
25 Mar 2024 | 2.80 | 2.83 | 2.78 | 2.82 | 2.82 | 75,800 |
22 Mar 2024 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 54,900 |
21 Mar 2024 | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | 138,800 |
20 Mar 2024 | 2.81 | 2.98 | 2.79 | 2.79 | 2.79 | 278,600 |
19 Mar 2024 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | 112,400 |
18 Mar 2024 | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | 132,300 |
15 Mar 2024 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | 54,600 |
14 Mar 2024 | 2.84 | 2.89 | 2.83 | 2.84 | 2.84 | 62,300 |
14 Mar 2024 | 0.11 Dividend | |||||
13 Mar 2024 | 2.92 | 2.96 | 2.92 | 2.95 | 2.84 | 78,200 |
12 Mar 2024 | 2.90 | 2.93 | 2.90 | 2.93 | 2.82 | 123,500 |
11 Mar 2024 | 2.89 | 2.92 | 2.89 | 2.91 | 2.80 | 99,700 |
08 Mar 2024 | 2.93 | 2.93 | 2.85 | 2.89 | 2.78 | 199,300 |
07 Mar 2024 | 2.97 | 2.98 | 2.86 | 2.95 | 2.84 | 193,200 |
06 Mar 2024 | 2.97 | 3.00 | 2.97 | 3.00 | 2.89 | 34,200 |
05 Mar 2024 | 2.98 | 3.02 | 2.98 | 3.00 | 2.89 | 71,100 |
04 Mar 2024 | 2.98 | 2.98 | 2.96 | 2.97 | 2.86 | 69,700 |
01 Mar 2024 | 2.97 | 2.99 | 2.95 | 2.97 | 2.86 | 121,900 |
29 Feb 2024 | 3.05 | 3.10 | 2.96 | 2.97 | 2.86 | 176,400 |
28 Feb 2024 | 3.04 | 3.12 | 3.02 | 3.04 | 2.93 | 337,200 |
27 Feb 2024 | 2.86 | 2.95 | 2.86 | 2.95 | 2.84 | 72,600 |
26 Feb 2024 | 2.81 | 2.89 | 2.81 | 2.86 | 2.75 | 23,200 |
23 Feb 2024 | 2.82 | 2.87 | 2.80 | 2.81 | 2.71 | 93,500 |
22 Feb 2024 | 2.86 | 2.86 | 2.85 | 2.85 | 2.74 | 41,100 |
21 Feb 2024 | 2.91 | 2.91 | 2.83 | 2.86 | 2.75 | 82,200 |
20 Feb 2024 | 2.90 | 2.91 | 2.89 | 2.89 | 2.78 | 35,800 |
16 Feb 2024 | 2.92 | 2.99 | 2.91 | 2.94 | 2.83 | 54,000 |
15 Feb 2024 | 2.93 | 2.95 | 2.92 | 2.94 | 2.83 | 69,900 |
14 Feb 2024 | 2.88 | 2.96 | 2.88 | 2.96 | 2.85 | 42,100 |
13 Feb 2024 | 2.86 | 2.88 | 2.85 | 2.86 | 2.75 | 22,900 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.81 | 2.87 | 2.81 | 2.84 | 2.73 | 29,900 |
08 Feb 2024 | 2.82 | 2.86 | 2.80 | 2.80 | 2.70 | 98,100 |
07 Feb 2024 | 2.88 | 2.88 | 2.84 | 2.84 | 2.73 | 24,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |