Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4900 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 329,619 |
02 May 2024 | 2.5200 | 2.5400 | 2.4850 | 2.4900 | 2.4900 | 218,195 |
01 May 2024 | 2.5000 | 2.5150 | 2.4900 | 2.5000 | 2.5000 | 128,302 |
30 Apr 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 87,277 |
29 Apr 2024 | 2.4800 | 2.5300 | 2.4750 | 2.5100 | 2.5100 | 112,576 |
26 Apr 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4650 | 2.4650 | 114,131 |
24 Apr 2024 | 2.6100 | 2.6150 | 2.5250 | 2.5500 | 2.5500 | 105,779 |
23 Apr 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 119,515 |
22 Apr 2024 | 2.5500 | 2.5850 | 2.5400 | 2.5800 | 2.5800 | 132,151 |
19 Apr 2024 | 2.5250 | 2.5400 | 2.4950 | 2.5300 | 2.5300 | 166,634 |
18 Apr 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 114,470 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.4900 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 224,464 |
15 Apr 2024 | 2.5150 | 2.5700 | 2.4950 | 2.5300 | 2.5300 | 204,576 |
12 Apr 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5450 | 2.5450 | 105,067 |
11 Apr 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 121,783 |
10 Apr 2024 | 2.6550 | 2.6750 | 2.6350 | 2.6700 | 2.6700 | 132,262 |
09 Apr 2024 | 2.6200 | 2.6850 | 2.6200 | 2.6600 | 2.6600 | 105,221 |
08 Apr 2024 | 2.6500 | 2.6850 | 2.6400 | 2.6800 | 2.6800 | 409,474 |
05 Apr 2024 | 2.6350 | 2.6750 | 2.6350 | 2.6400 | 2.6400 | 80,951 |
04 Apr 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6650 | 2.6650 | 186,050 |
03 Apr 2024 | 2.6200 | 2.6550 | 2.6050 | 2.6200 | 2.6200 | 313,230 |
02 Apr 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 145,767 |
28 Mar 2024 | 2.7000 | 2.7250 | 2.6600 | 2.7000 | 2.7000 | 211,221 |
27 Mar 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 166,449 |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 2.7300 | 2.7650 | 2.6900 | 2.7400 | 2.7000 | 238,938 |
25 Mar 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.6803 | 91,764 |
22 Mar 2024 | 2.6900 | 2.7200 | 2.6650 | 2.6900 | 2.6507 | 142,411 |
21 Mar 2024 | 2.7300 | 2.7400 | 2.6750 | 2.7200 | 2.6803 | 150,640 |
20 Mar 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6507 | 119,655 |
19 Mar 2024 | 2.7000 | 2.7550 | 2.6850 | 2.7400 | 2.7000 | 173,111 |
18 Mar 2024 | 2.6800 | 2.7100 | 2.6400 | 2.6900 | 2.6507 | 124,584 |
15 Mar 2024 | 2.6900 | 2.7150 | 2.6650 | 2.6750 | 2.6359 | 170,375 |
14 Mar 2024 | 2.6900 | 2.7050 | 2.6800 | 2.7000 | 2.6606 | 174,412 |
13 Mar 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7150 | 2.6754 | 153,075 |
12 Mar 2024 | 2.6800 | 2.7200 | 2.6750 | 2.7000 | 2.6606 | 66,955 |
11 Mar 2024 | 2.6900 | 2.7100 | 2.6750 | 2.7000 | 2.6606 | 79,733 |
08 Mar 2024 | 2.7000 | 2.7700 | 2.6600 | 2.6700 | 2.6310 | 363,916 |
07 Mar 2024 | 2.7200 | 2.7700 | 2.7100 | 2.7200 | 2.6803 | 212,981 |
06 Mar 2024 | 2.6500 | 2.7000 | 2.6450 | 2.7000 | 2.6606 | 119,674 |
05 Mar 2024 | 2.6900 | 2.6900 | 2.6250 | 2.6500 | 2.6113 | 102,874 |
04 Mar 2024 | 2.6400 | 2.7100 | 2.6300 | 2.6700 | 2.6310 | 79,430 |
01 Mar 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6200 | 2.5818 | 150,499 |
29 Feb 2024 | 2.6000 | 2.6550 | 2.5800 | 2.6400 | 2.6015 | 174,630 |
28 Feb 2024 | 2.5950 | 2.6300 | 2.5700 | 2.6200 | 2.5818 | 160,290 |
27 Feb 2024 | 2.6100 | 2.6400 | 2.5600 | 2.6100 | 2.5719 | 126,520 |
26 Feb 2024 | 2.6950 | 2.7100 | 2.6200 | 2.6300 | 2.5916 | 141,269 |
23 Feb 2024 | 2.6900 | 2.7100 | 2.6650 | 2.6800 | 2.6409 | 110,571 |
22 Feb 2024 | 2.6800 | 2.7100 | 2.6450 | 2.7100 | 2.6704 | 73,441 |
21 Feb 2024 | 2.6700 | 2.7000 | 2.6450 | 2.7000 | 2.6606 | 116,295 |
20 Feb 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6310 | 84,306 |
19 Feb 2024 | 2.7500 | 2.7550 | 2.6700 | 2.6900 | 2.6507 | 96,688 |
16 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7550 | 2.7148 | 111,516 |
15 Feb 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7400 | 2.7000 | 168,779 |
14 Feb 2024 | 2.7600 | 2.7600 | 2.6200 | 2.6750 | 2.6359 | 300,502 |
13 Feb 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8200 | 2.7788 | 148,623 |
12 Feb 2024 | 2.8750 | 2.8950 | 2.8600 | 2.8700 | 2.8281 | 77,468 |
09 Feb 2024 | 2.8400 | 2.8850 | 2.8400 | 2.8800 | 2.8380 | 70,517 |
08 Feb 2024 | 2.8400 | 2.8700 | 2.8350 | 2.8600 | 2.8182 | 166,458 |
07 Feb 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8100 | 2.7690 | 173,695 |
06 Feb 2024 | 2.7400 | 2.7600 | 2.7100 | 2.7550 | 2.7148 | 177,321 |
05 Feb 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7600 | 2.7197 | 87,498 |
02 Feb 2024 | 2.7950 | 2.8200 | 2.7800 | 2.8000 | 2.7591 | 145,420 |
01 Feb 2024 | 2.7400 | 2.7700 | 2.7150 | 2.7650 | 2.7246 | 176,485 |
31 Jan 2024 | 2.7800 | 2.8050 | 2.7350 | 2.7700 | 2.7296 | 360,100 |
30 Jan 2024 | 2.7500 | 2.7700 | 2.7100 | 2.7650 | 2.7246 | 134,289 |
29 Jan 2024 | 2.7300 | 2.7300 | 2.6700 | 2.7200 | 2.6803 | 234,539 |
25 Jan 2024 | 2.7850 | 2.8000 | 2.7000 | 2.7200 | 2.6803 | 150,534 |
24 Jan 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7591 | 199,892 |
23 Jan 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.7591 | 95,859 |
22 Jan 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.7690 | 86,442 |
19 Jan 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7296 | 129,713 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.8500 | 2.8600 | 2.8250 | 2.8450 | 2.8035 | 87,996 |
16 Jan 2024 | 2.9000 | 2.9000 | 2.8350 | 2.8600 | 2.8182 | 85,343 |
15 Jan 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9000 | 2.8577 | 51,000 |
12 Jan 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9300 | 2.8872 | 39,374 |
11 Jan 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9400 | 2.8971 | 86,117 |
10 Jan 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8900 | 2.8478 | 84,859 |
09 Jan 2024 | 2.9200 | 2.9300 | 2.8800 | 2.8800 | 2.8380 | 123,645 |
08 Jan 2024 | 2.9100 | 2.9300 | 2.8700 | 2.8900 | 2.8478 | 89,595 |
05 Jan 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.8971 | 87,464 |
04 Jan 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9200 | 2.8774 | 79,116 |
03 Jan 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9100 | 2.8675 | 92,180 |
02 Jan 2024 | 2.9800 | 3.0200 | 2.9700 | 2.9800 | 2.9365 | 50,251 |
29 Dec 2023 | 3.0200 | 3.0250 | 2.9700 | 2.9750 | 2.9316 | 55,832 |
28 Dec 2023 | 3.0500 | 3.0500 | 2.9950 | 3.0100 | 2.9661 | 95,111 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 2.9900 | 3.0400 | 2.9750 | 3.0100 | 2.9266 | 77,824 |
22 Dec 2023 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | 2.8878 | 77,122 |
21 Dec 2023 | 3.0000 | 3.0300 | 2.9950 | 3.0100 | 2.9266 | 65,325 |
20 Dec 2023 | 3.0200 | 3.0500 | 3.0000 | 3.0400 | 2.9558 | 282,709 |
19 Dec 2023 | 2.9400 | 2.9950 | 2.9350 | 2.9800 | 2.8975 | 246,991 |
18 Dec 2023 | 2.9650 | 2.9700 | 2.9100 | 2.9400 | 2.8586 | 148,860 |
15 Dec 2023 | 2.9600 | 3.0000 | 2.9550 | 2.9900 | 2.9072 | 213,746 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.8200 | 2.8500 | 2.8000 | 2.8350 | 2.7565 | 153,004 |
12 Dec 2023 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | 2.7711 | 117,625 |
11 Dec 2023 | 2.8200 | 2.8450 | 2.7850 | 2.8050 | 2.7273 | 195,556 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |