Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.4400 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 391,493 |
23 Apr 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 444,828 |
22 Apr 2024 | 2.3600 | 2.4050 | 2.3600 | 2.3900 | 2.3900 | 421,098 |
19 Apr 2024 | 2.3600 | 2.3700 | 2.3250 | 2.3300 | 2.3300 | 796,585 |
18 Apr 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 1,136,996 |
17 Apr 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 238,066 |
16 Apr 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 530,620 |
15 Apr 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 299,513 |
12 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 263,005 |
11 Apr 2024 | 2.4200 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 559,469 |
10 Apr 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 331,474 |
09 Apr 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 523,330 |
08 Apr 2024 | 2.4800 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 1,448,010 |
05 Apr 2024 | 2.4500 | 2.5200 | 2.4250 | 2.5000 | 2.5000 | 487,999 |
04 Apr 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 241,808 |
03 Apr 2024 | 2.5100 | 2.5200 | 2.4150 | 2.4200 | 2.4200 | 624,670 |
02 Apr 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 585,020 |
28 Mar 2024 | 2.4700 | 2.5500 | 2.4550 | 2.5400 | 2.5400 | 774,648 |
27 Mar 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 407,829 |
26 Mar 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 323,929 |
25 Mar 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4600 | 2.4600 | 366,824 |
22 Mar 2024 | 2.4600 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 452,931 |
21 Mar 2024 | 2.4800 | 2.5000 | 2.4350 | 2.4800 | 2.4800 | 261,817 |
20 Mar 2024 | 2.4700 | 2.4750 | 2.4400 | 2.4600 | 2.4600 | 383,873 |
19 Mar 2024 | 2.4300 | 2.4700 | 2.4000 | 2.4500 | 2.4500 | 584,322 |
18 Mar 2024 | 2.4800 | 2.4900 | 2.4050 | 2.4200 | 2.4200 | 697,683 |
15 Mar 2024 | 2.3600 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 1,106,173 |
14 Mar 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 306,679 |
13 Mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 311,946 |
12 Mar 2024 | 2.4100 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 570,575 |
11 Mar 2024 | 2.3900 | 2.4350 | 2.3600 | 2.4100 | 2.4100 | 510,012 |
08 Mar 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 562,188 |
07 Mar 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 618,266 |
06 Mar 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 390,001 |
05 Mar 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 910,125 |
04 Mar 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 486,394 |
01 Mar 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 401,989 |
29 Feb 2024 | 2.2200 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 665,195 |
28 Feb 2024 | 2.2000 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 1,418,897 |
27 Feb 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 938,302 |
26 Feb 2024 | 2.2800 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 1,720,361 |
23 Feb 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 324,852 |
22 Feb 2024 | 2.2700 | 2.3000 | 2.2650 | 2.2800 | 2.2800 | 431,996 |
21 Feb 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 467,955 |
20 Feb 2024 | 2.3000 | 2.3200 | 2.2850 | 2.3100 | 2.3100 | 409,515 |
19 Feb 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 365,304 |
16 Feb 2024 | 2.3100 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 700,526 |
15 Feb 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 379,109 |
14 Feb 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 1,025,840 |
13 Feb 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 478,709 |
12 Feb 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 458,585 |
09 Feb 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 613,612 |
08 Feb 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 475,676 |
07 Feb 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 565,011 |
06 Feb 2024 | 2.3300 | 2.3350 | 2.3000 | 2.3200 | 2.3200 | 422,070 |
05 Feb 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 400,024 |
02 Feb 2024 | 2.4600 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 474,860 |
01 Feb 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 647,659 |
31 Jan 2024 | 2.3400 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 435,140 |
30 Jan 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 392,672 |
29 Jan 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 331,463 |
25 Jan 2024 | 2.3300 | 2.3300 | 2.2750 | 2.2900 | 2.2900 | 213,953 |
24 Jan 2024 | 2.2600 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 460,226 |
23 Jan 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 520,941 |
22 Jan 2024 | 2.2600 | 2.2850 | 2.2500 | 2.2600 | 2.2600 | 491,669 |
19 Jan 2024 | 2.2800 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 746,146 |
18 Jan 2024 | 2.3100 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 806,372 |
17 Jan 2024 | 2.3500 | 2.3700 | 2.3350 | 2.3500 | 2.3500 | 818,104 |
16 Jan 2024 | 2.3800 | 2.3800 | 2.3350 | 2.3500 | 2.3500 | 257,342 |
15 Jan 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3850 | 2.3850 | 32,574 |
12 Jan 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 298,253 |
11 Jan 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 813,373 |
10 Jan 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 632,611 |
09 Jan 2024 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 617,130 |
08 Jan 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 443,793 |
05 Jan 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 892,624 |
04 Jan 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 906,412 |
03 Jan 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 915,007 |
02 Jan 2024 | 2.3400 | 2.3500 | 2.3050 | 2.3300 | 2.3300 | 849,399 |
29 Dec 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 464,462 |
28 Dec 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 770,871 |
28 Dec 2023 | 0.0965 Dividend | |||||
27 Dec 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4600 | 2.3635 | 1,122,860 |
22 Dec 2023 | 2.4100 | 2.4500 | 2.3900 | 2.4400 | 2.3443 | 1,509,698 |
21 Dec 2023 | 2.4600 | 2.4850 | 2.4000 | 2.4000 | 2.3059 | 1,690,595 |
20 Dec 2023 | 2.5200 | 2.5300 | 2.4600 | 2.4900 | 2.3923 | 1,021,296 |
19 Dec 2023 | 2.4600 | 2.4850 | 2.4450 | 2.4500 | 2.3539 | 1,076,306 |
18 Dec 2023 | 2.5100 | 2.5400 | 2.4600 | 2.4600 | 2.3635 | 1,446,773 |
15 Dec 2023 | 2.6300 | 2.6300 | 2.4900 | 2.4900 | 2.3923 | 17,036,297 |
14 Dec 2023 | 2.5600 | 2.6100 | 2.5400 | 2.5900 | 2.4884 | 1,114,483 |
13 Dec 2023 | 2.4600 | 2.5000 | 2.4450 | 2.4800 | 2.3827 | 949,920 |
12 Dec 2023 | 2.4800 | 2.5100 | 2.4400 | 2.4500 | 2.3539 | 1,128,279 |
11 Dec 2023 | 2.5400 | 2.5400 | 2.4750 | 2.4800 | 2.3827 | 1,070,634 |
08 Dec 2023 | 2.4600 | 2.5200 | 2.4500 | 2.5200 | 2.4211 | 787,418 |
07 Dec 2023 | 2.4300 | 2.4900 | 2.4200 | 2.4700 | 2.3731 | 1,383,059 |
06 Dec 2023 | 2.3500 | 2.4300 | 2.3300 | 2.4300 | 2.3347 | 1,213,217 |
05 Dec 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3200 | 2.2290 | 1,133,171 |
04 Dec 2023 | 2.3600 | 2.4250 | 2.3500 | 2.3500 | 2.2578 | 1,251,845 |
01 Dec 2023 | 2.3200 | 2.3300 | 2.2900 | 2.3300 | 2.2386 | 454,517 |
30 Nov 2023 | 2.3400 | 2.3500 | 2.2700 | 2.3200 | 2.2290 | 1,659,871 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |