Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.2900 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 21,394 |
02 May 2024 | 3.3900 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 25,125 |
01 May 2024 | 3.2900 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 23,276 |
30 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3200 | 3.3200 | 71,978 |
29 Apr 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 66,324 |
26 Apr 2024 | 3.4000 | 3.4600 | 3.3200 | 3.3400 | 3.3400 | 72,216 |
24 Apr 2024 | 3.2800 | 3.4700 | 3.2400 | 3.4000 | 3.4000 | 322,979 |
23 Apr 2024 | 3.1800 | 3.2800 | 3.1200 | 3.2800 | 3.2800 | 70,383 |
22 Apr 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 48,923 |
19 Apr 2024 | 3.2400 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 66,618 |
18 Apr 2024 | 3.2500 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 82,663 |
17 Apr 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2400 | 3.2400 | 87,038 |
16 Apr 2024 | 3.3400 | 3.3900 | 3.1200 | 3.2800 | 3.2800 | 212,925 |
15 Apr 2024 | 3.2000 | 3.4200 | 3.1800 | 3.2900 | 3.2900 | 179,190 |
12 Apr 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 320,051 |
11 Apr 2024 | 2.9000 | 3.0900 | 2.8900 | 3.0000 | 3.0000 | 142,031 |
10 Apr 2024 | 2.9000 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 62,607 |
09 Apr 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 172,410 |
08 Apr 2024 | 2.8800 | 2.9700 | 2.8400 | 2.8700 | 2.8700 | 127,395 |
05 Apr 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 14,481 |
04 Apr 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 72,600 |
03 Apr 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8900 | 2.8900 | 91,706 |
02 Apr 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 53,838 |
28 Mar 2024 | 2.8500 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 81,879 |
27 Mar 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 50,850 |
26 Mar 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7900 | 2.7900 | 159,585 |
25 Mar 2024 | 2.7800 | 2.9500 | 2.7600 | 2.9000 | 2.9000 | 180,601 |
22 Mar 2024 | 2.7400 | 2.8000 | 2.6900 | 2.7400 | 2.7400 | 62,297 |
21 Mar 2024 | 2.7700 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 45,076 |
20 Mar 2024 | 2.5700 | 2.8600 | 2.5700 | 2.7800 | 2.7800 | 166,142 |
19 Mar 2024 | 2.5700 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 20,298 |
18 Mar 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 61,408 |
15 Mar 2024 | 2.6600 | 2.6750 | 2.5900 | 2.6600 | 2.6600 | 75,436 |
14 Mar 2024 | 2.6500 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 38,298 |
13 Mar 2024 | 2.7300 | 2.7400 | 2.6300 | 2.6800 | 2.6800 | 38,255 |
13 Mar 2024 | 0.08 Dividend | |||||
12 Mar 2024 | 2.7000 | 2.8500 | 2.6800 | 2.7500 | 2.6700 | 145,477 |
11 Mar 2024 | 2.6600 | 2.7800 | 2.6600 | 2.7000 | 2.6215 | 72,996 |
08 Mar 2024 | 2.7250 | 2.7500 | 2.6400 | 2.6500 | 2.5729 | 111,807 |
07 Mar 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7600 | 2.6797 | 35,681 |
06 Mar 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7200 | 2.6409 | 89,584 |
05 Mar 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.7671 | 116,319 |
04 Mar 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.7574 | 20,881 |
01 Mar 2024 | 2.8500 | 2.9100 | 2.8100 | 2.8200 | 2.7380 | 93,569 |
29 Feb 2024 | 2.7500 | 2.9200 | 2.7300 | 2.8100 | 2.7283 | 168,884 |
28 Feb 2024 | 2.6000 | 2.7500 | 2.5500 | 2.7500 | 2.6700 | 182,118 |
27 Feb 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.4758 | 22,374 |
26 Feb 2024 | 2.5400 | 2.6000 | 2.5200 | 2.5600 | 2.4855 | 21,597 |
23 Feb 2024 | 2.6500 | 2.6600 | 2.5000 | 2.5000 | 2.4273 | 37,422 |
22 Feb 2024 | 2.7000 | 2.7000 | 2.5600 | 2.6500 | 2.5729 | 22,163 |
21 Feb 2024 | 2.6200 | 2.7500 | 2.5800 | 2.7500 | 2.6700 | 34,362 |
20 Feb 2024 | 2.5400 | 2.6300 | 2.5300 | 2.6000 | 2.5244 | 35,507 |
19 Feb 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5100 | 2.4370 | 17,066 |
16 Feb 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4500 | 2.3787 | 46,107 |
15 Feb 2024 | 2.5100 | 2.5200 | 2.4500 | 2.4700 | 2.3981 | 40,909 |
14 Feb 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.4370 | 18,596 |
13 Feb 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5700 | 2.4952 | 39,366 |
12 Feb 2024 | 2.6200 | 2.6200 | 2.5950 | 2.6000 | 2.5244 | 29,403 |
09 Feb 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6200 | 2.5438 | 21,666 |
08 Feb 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6100 | 2.5341 | 86,480 |
07 Feb 2024 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.6603 | 32,251 |
06 Feb 2024 | 2.7300 | 2.8500 | 2.7300 | 2.7400 | 2.6603 | 134,653 |
05 Feb 2024 | 2.6500 | 2.7400 | 2.6500 | 2.6800 | 2.6020 | 38,516 |
02 Feb 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6500 | 2.5729 | 74,454 |
01 Feb 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7200 | 2.6409 | 32,318 |
31 Jan 2024 | 2.6800 | 2.7500 | 2.6600 | 2.7000 | 2.6215 | 122,502 |
30 Jan 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6600 | 2.5826 | 60,701 |
29 Jan 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6000 | 2.5244 | 62,147 |
25 Jan 2024 | 2.4600 | 2.6500 | 2.4600 | 2.6000 | 2.5244 | 142,599 |
24 Jan 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4600 | 2.3884 | 5,907 |
23 Jan 2024 | 2.4000 | 2.4300 | 2.3700 | 2.4000 | 2.3302 | 16,976 |
22 Jan 2024 | 2.4200 | 2.4500 | 2.3700 | 2.3900 | 2.3205 | 32,174 |
19 Jan 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4300 | 2.3593 | 34,372 |
18 Jan 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4900 | 2.4176 | 9,641 |
17 Jan 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4200 | 2.3496 | 23,816 |
16 Jan 2024 | 2.4800 | 2.4900 | 2.3800 | 2.4200 | 2.3496 | 49,949 |
15 Jan 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5200 | 2.4467 | 20,114 |
12 Jan 2024 | 2.4300 | 2.5300 | 2.4300 | 2.5200 | 2.4467 | 106,993 |
11 Jan 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4300 | 2.3593 | 77,435 |
10 Jan 2024 | 2.3600 | 2.3900 | 2.3400 | 2.3900 | 2.3205 | 37,026 |
09 Jan 2024 | 2.3600 | 2.4000 | 2.3500 | 2.3600 | 2.2913 | 15,617 |
08 Jan 2024 | 2.3600 | 2.4100 | 2.3200 | 2.3900 | 2.3205 | 92,642 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.2719 | 17,074 |
04 Jan 2024 | 2.3600 | 2.3650 | 2.3100 | 2.3600 | 2.2913 | 14,890 |
03 Jan 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3700 | 2.3011 | 82,293 |
02 Jan 2024 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.2331 | 35,680 |
29 Dec 2023 | 2.3300 | 2.3300 | 2.2700 | 2.2700 | 2.2040 | 8,177 |
28 Dec 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.2040 | 1,968 |
27 Dec 2023 | 2.2800 | 2.3200 | 2.2200 | 2.2500 | 2.1845 | 8,496 |
22 Dec 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.1943 | 9,078 |
21 Dec 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2700 | 2.2040 | 31,981 |
20 Dec 2023 | 2.3100 | 2.3100 | 2.2300 | 2.2700 | 2.2040 | 53,499 |
19 Dec 2023 | 2.2700 | 2.3100 | 2.2700 | 2.3000 | 2.2331 | 9,906 |
18 Dec 2023 | 2.3900 | 2.3900 | 2.2700 | 2.2700 | 2.2040 | 25,046 |
15 Dec 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3011 | 25,764 |
14 Dec 2023 | 2.3000 | 2.3700 | 2.2700 | 2.3700 | 2.3011 | 67,015 |
13 Dec 2023 | 2.3400 | 2.3400 | 2.2600 | 2.2700 | 2.2040 | 25,646 |
12 Dec 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3200 | 2.2525 | 48,018 |
11 Dec 2023 | 2.1800 | 2.4100 | 2.1800 | 2.3500 | 2.2816 | 166,354 |
08 Dec 2023 | 2.1100 | 2.1600 | 2.0800 | 2.1600 | 2.0972 | 30,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |