Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 109,069 |
02 May 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 30,346 |
01 May 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 10,573 |
30 Apr 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 9,451 |
29 Apr 2024 | 2.8500 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 23,004 |
26 Apr 2024 | 2.8900 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 113,003 |
24 Apr 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 49,579 |
23 Apr 2024 | 2.8900 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 41,096 |
22 Apr 2024 | 2.7600 | 2.8900 | 2.7600 | 2.7800 | 2.7800 | 67,356 |
19 Apr 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 68,072 |
18 Apr 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8900 | 2.8900 | 38,680 |
17 Apr 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 52,554 |
16 Apr 2024 | 2.9100 | 2.9500 | 2.7600 | 2.9500 | 2.9500 | 76,773 |
15 Apr 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 84,179 |
12 Apr 2024 | 2.9900 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 49,091 |
11 Apr 2024 | 3.0100 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 87,016 |
10 Apr 2024 | 3.0000 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 92,941 |
09 Apr 2024 | 2.9900 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 377,350 |
08 Apr 2024 | 3.0700 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 52,484 |
05 Apr 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 69,454 |
04 Apr 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 54,292 |
03 Apr 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 25,585 |
02 Apr 2024 | 2.9700 | 3.0900 | 2.9400 | 3.0800 | 3.0800 | 95,980 |
28 Mar 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9600 | 2.9600 | 74,049 |
27 Mar 2024 | 2.9400 | 2.9800 | 2.8700 | 2.9400 | 2.9400 | 100,630 |
26 Mar 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 13,163 |
25 Mar 2024 | 2.6000 | 2.9300 | 2.6000 | 2.9200 | 2.9200 | 158,503 |
22 Mar 2024 | 2.9200 | 2.9200 | 2.5700 | 2.7600 | 2.7600 | 209,231 |
21 Mar 2024 | 2.8500 | 2.9600 | 2.8100 | 2.8500 | 2.8500 | 112,770 |
20 Mar 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 97,167 |
19 Mar 2024 | 2.8200 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 4,928,231 |
18 Mar 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 53,139 |
15 Mar 2024 | 2.8200 | 2.8900 | 2.7950 | 2.8900 | 2.8900 | 91,633 |
14 Mar 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 138,200 |
13 Mar 2024 | 2.8800 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 79,002 |
12 Mar 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 31,271 |
11 Mar 2024 | 2.8700 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 43,006 |
08 Mar 2024 | 2.9300 | 2.9400 | 2.8500 | 2.8700 | 2.8700 | 56,678 |
07 Mar 2024 | 2.9700 | 2.9700 | 2.8400 | 2.8400 | 2.8400 | 42,738 |
06 Mar 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 54,652 |
05 Mar 2024 | 2.8800 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 47,980 |
04 Mar 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 23,505 |
01 Mar 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8500 | 2.8500 | 38,873 |
29 Feb 2024 | 2.9000 | 2.9400 | 2.8100 | 2.8900 | 2.8900 | 78,715 |
29 Feb 2024 | 0.041 Dividend | |||||
28 Feb 2024 | 2.7700 | 2.8900 | 2.7600 | 2.8900 | 2.8490 | 66,107 |
27 Feb 2024 | 2.8500 | 2.8500 | 2.7400 | 2.7700 | 2.7307 | 375,807 |
26 Feb 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7800 | 2.7406 | 32,119 |
23 Feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | 2.7208 | 44,815 |
22 Feb 2024 | 2.8200 | 2.9200 | 2.7900 | 2.8300 | 2.7899 | 55,898 |
21 Feb 2024 | 2.7800 | 2.8600 | 2.6900 | 2.8500 | 2.8096 | 304,927 |
20 Feb 2024 | 2.6800 | 2.8300 | 2.6800 | 2.7800 | 2.7406 | 111,289 |
19 Feb 2024 | 2.8000 | 2.8500 | 2.6900 | 2.7400 | 2.7011 | 96,063 |
16 Feb 2024 | 2.9000 | 2.9000 | 2.6600 | 2.7400 | 2.7011 | 579,119 |
15 Feb 2024 | 2.6500 | 2.8300 | 2.6500 | 2.8000 | 2.7603 | 401,312 |
14 Feb 2024 | 2.6500 | 2.6700 | 2.5700 | 2.6600 | 2.6223 | 116,801 |
13 Feb 2024 | 2.5000 | 2.7000 | 2.4300 | 2.7000 | 2.6617 | 165,991 |
12 Feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.4645 | 30,706 |
09 Feb 2024 | 2.4000 | 2.4500 | 2.3700 | 2.3900 | 2.3561 | 134,068 |
08 Feb 2024 | 2.4000 | 2.4500 | 2.3500 | 2.4000 | 2.3660 | 89,552 |
07 Feb 2024 | 2.2600 | 2.3900 | 2.2600 | 2.3800 | 2.3462 | 47,156 |
06 Feb 2024 | 2.3600 | 2.3600 | 2.2600 | 2.2600 | 2.2279 | 30,361 |
05 Feb 2024 | 2.3500 | 2.3600 | 2.2500 | 2.3600 | 2.3265 | 40,696 |
02 Feb 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3100 | 2.2772 | 37,932 |
01 Feb 2024 | 2.3300 | 2.3500 | 2.2600 | 2.3500 | 2.3167 | 62,245 |
31 Jan 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3462 | 10,974 |
30 Jan 2024 | 2.3400 | 2.3800 | 2.2900 | 2.2900 | 2.2575 | 17,068 |
29 Jan 2024 | 2.3400 | 2.3400 | 2.2700 | 2.3000 | 2.2674 | 22,993 |
25 Jan 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3068 | 19,615 |
24 Jan 2024 | 2.3400 | 2.3800 | 2.2100 | 2.2100 | 2.1786 | 113,281 |
23 Jan 2024 | 2.3900 | 2.4000 | 2.2800 | 2.3300 | 2.2969 | 161,769 |
22 Jan 2024 | 2.5200 | 2.5300 | 2.3500 | 2.3600 | 2.3265 | 70,498 |
19 Jan 2024 | 2.4000 | 2.5300 | 2.3700 | 2.5300 | 2.4941 | 70,686 |
18 Jan 2024 | 2.3000 | 2.4800 | 2.3000 | 2.3500 | 2.3167 | 44,910 |
17 Jan 2024 | 2.4200 | 2.4500 | 2.2700 | 2.3000 | 2.2674 | 143,862 |
16 Jan 2024 | 2.4200 | 2.5750 | 2.4200 | 2.4200 | 2.3857 | 200,196 |
15 Jan 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4000 | 2.3660 | 10,336 |
12 Jan 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4152 | 37,000 |
11 Jan 2024 | 2.3200 | 2.3900 | 2.3100 | 2.3900 | 2.3561 | 55,903 |
10 Jan 2024 | 2.3500 | 2.3800 | 2.2800 | 2.3100 | 2.2772 | 32,751 |
09 Jan 2024 | 2.3500 | 2.3700 | 2.2200 | 2.3700 | 2.3364 | 140,847 |
08 Jan 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3500 | 2.3167 | 30,218 |
05 Jan 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3900 | 2.3561 | 26,727 |
04 Jan 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3900 | 2.3561 | 6,724 |
03 Jan 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3900 | 2.3561 | 7,348 |
02 Jan 2024 | 2.3500 | 2.4000 | 2.3450 | 2.3900 | 2.3561 | 83,562 |
29 Dec 2023 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | 2.2871 | 30,951 |
28 Dec 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3900 | 2.3561 | 8,225 |
27 Dec 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3500 | 2.3167 | 8,926 |
22 Dec 2023 | 2.3700 | 2.3900 | 2.3400 | 2.3500 | 2.3167 | 41,150 |
21 Dec 2023 | 2.4400 | 2.4400 | 2.3200 | 2.4000 | 2.3660 | 74,272 |
20 Dec 2023 | 2.3400 | 2.4500 | 2.3200 | 2.4500 | 2.4152 | 216,855 |
19 Dec 2023 | 2.2600 | 2.3400 | 2.2200 | 2.3400 | 2.3068 | 75,176 |
18 Dec 2023 | 2.2700 | 2.3200 | 2.2700 | 2.2700 | 2.2378 | 32,821 |
15 Dec 2023 | 2.3700 | 2.3700 | 2.2400 | 2.2900 | 2.2575 | 137,938 |
14 Dec 2023 | 2.4000 | 2.4000 | 2.2600 | 2.3400 | 2.3068 | 129,771 |
13 Dec 2023 | 2.2100 | 2.4000 | 2.1600 | 2.4000 | 2.3660 | 155,339 |
12 Dec 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2200 | 2.1885 | 58,228 |
11 Dec 2023 | 2.4000 | 2.4700 | 2.3400 | 2.3800 | 2.3462 | 175,785 |
08 Dec 2023 | 2.3100 | 2.4000 | 2.2700 | 2.4000 | 2.3660 | 73,022 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |