Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 218,609 |
24 Apr 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 134,009 |
23 Apr 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 147,017 |
22 Apr 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 167,096 |
19 Apr 2024 | 2.7300 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 313,548 |
18 Apr 2024 | 2.7400 | 2.7400 | 2.6900 | 2.7300 | 2.7300 | 70,584 |
17 Apr 2024 | 2.7000 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 112,705 |
16 Apr 2024 | 2.7500 | 2.7800 | 2.6600 | 2.6900 | 2.6900 | 325,893 |
15 Apr 2024 | 2.8100 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 279,541 |
12 Apr 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 184,965 |
11 Apr 2024 | 2.9300 | 2.9300 | 2.8400 | 2.8800 | 2.8800 | 303,379 |
10 Apr 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9200 | 2.9200 | 184,826 |
09 Apr 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 299,213 |
08 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 191,584 |
05 Apr 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 176,951 |
04 Apr 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 161,751 |
03 Apr 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 177,598 |
02 Apr 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | 187,403 |
28 Mar 2024 | 2.9300 | 3.0300 | 2.9100 | 3.0200 | 3.0200 | 403,215 |
27 Mar 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 170,675 |
26 Mar 2024 | 2.9100 | 2.9400 | 2.8700 | 2.8900 | 2.8900 | 161,254 |
25 Mar 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 166,035 |
22 Mar 2024 | 3.0100 | 3.0200 | 2.9350 | 2.9500 | 2.9500 | 224,705 |
21 Mar 2024 | 3.0000 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 282,529 |
20 Mar 2024 | 2.9800 | 3.0300 | 2.9650 | 3.0000 | 3.0000 | 589,003 |
19 Mar 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 518,743 |
18 Mar 2024 | 2.9100 | 2.9900 | 2.8400 | 2.9900 | 2.9900 | 519,261 |
15 Mar 2024 | 2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 364,396 |
14 Mar 2024 | 2.9000 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 224,268 |
13 Mar 2024 | 2.8700 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 628,515 |
12 Mar 2024 | 2.7900 | 2.8700 | 2.7900 | 2.8600 | 2.8600 | 335,726 |
11 Mar 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 230,557 |
08 Mar 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7500 | 2.7500 | 154,115 |
07 Mar 2024 | 2.7100 | 2.7500 | 2.6700 | 2.7300 | 2.7300 | 277,252 |
07 Mar 2024 | 0.05 Dividend | |||||
06 Mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7100 | 2.6600 | 334,981 |
05 Mar 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7400 | 2.6894 | 457,828 |
04 Mar 2024 | 2.7900 | 2.8300 | 2.7400 | 2.7500 | 2.6993 | 227,862 |
01 Mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7600 | 2.7091 | 271,939 |
29 Feb 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | 2.7189 | 257,988 |
28 Feb 2024 | 2.7700 | 2.7700 | 2.6700 | 2.7100 | 2.6600 | 431,157 |
27 Feb 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7500 | 2.6993 | 399,734 |
26 Feb 2024 | 2.9000 | 2.9150 | 2.7700 | 2.7900 | 2.7385 | 536,182 |
23 Feb 2024 | 2.9900 | 2.9900 | 2.8200 | 2.9000 | 2.8465 | 888,156 |
22 Feb 2024 | 2.8500 | 3.0500 | 2.8400 | 2.9600 | 2.9054 | 2,256,682 |
21 Feb 2024 | 2.7600 | 2.8500 | 2.6600 | 2.8400 | 2.7876 | 2,159,348 |
20 Feb 2024 | 2.5800 | 2.7200 | 2.5600 | 2.7100 | 2.6600 | 417,150 |
19 Feb 2024 | 2.6100 | 2.6400 | 2.5700 | 2.6100 | 2.5618 | 267,606 |
16 Feb 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6100 | 2.5618 | 202,897 |
15 Feb 2024 | 2.6400 | 2.6500 | 2.5600 | 2.5700 | 2.5226 | 377,779 |
14 Feb 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6400 | 2.5913 | 250,613 |
13 Feb 2024 | 2.7400 | 2.7400 | 2.6500 | 2.6600 | 2.6109 | 423,306 |
12 Feb 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7300 | 2.6796 | 753,212 |
09 Feb 2024 | 2.5700 | 2.6800 | 2.5400 | 2.6400 | 2.5913 | 547,762 |
08 Feb 2024 | 2.5500 | 2.5900 | 2.5300 | 2.5500 | 2.5030 | 397,446 |
07 Feb 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5500 | 2.5030 | 205,904 |
06 Feb 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5300 | 2.4833 | 121,246 |
05 Feb 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5100 | 2.4637 | 296,945 |
02 Feb 2024 | 2.4400 | 2.5100 | 2.4300 | 2.5100 | 2.4637 | 459,270 |
01 Feb 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4300 | 2.3852 | 242,910 |
31 Jan 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4400 | 2.3950 | 277,522 |
30 Jan 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4200 | 2.3754 | 440,893 |
29 Jan 2024 | 2.4300 | 2.4300 | 2.3700 | 2.4100 | 2.3655 | 408,580 |
25 Jan 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.3655 | 193,485 |
24 Jan 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4300 | 2.3852 | 230,865 |
23 Jan 2024 | 2.4000 | 2.4700 | 2.3700 | 2.4200 | 2.3754 | 314,839 |
22 Jan 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4200 | 2.3754 | 432,651 |
19 Jan 2024 | 2.3800 | 2.4300 | 2.3700 | 2.3800 | 2.3361 | 201,686 |
18 Jan 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3500 | 2.3066 | 125,206 |
17 Jan 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3600 | 2.3165 | 303,480 |
16 Jan 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3200 | 2.2772 | 684,649 |
15 Jan 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3200 | 2.2772 | 104,184 |
12 Jan 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2379 | 139,073 |
11 Jan 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.2968 | 245,422 |
10 Jan 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3200 | 2.2772 | 323,206 |
09 Jan 2024 | 2.2700 | 2.3300 | 2.2700 | 2.3100 | 2.2674 | 320,904 |
08 Jan 2024 | 2.3500 | 2.3500 | 2.2300 | 2.2400 | 2.1987 | 513,330 |
05 Jan 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3000 | 2.2576 | 236,154 |
04 Jan 2024 | 2.3800 | 2.3800 | 2.2600 | 2.3500 | 2.3066 | 515,479 |
03 Jan 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3800 | 2.3361 | 516,659 |
02 Jan 2024 | 2.4400 | 2.4500 | 2.4150 | 2.4400 | 2.3950 | 206,202 |
29 Dec 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.3852 | 147,879 |
28 Dec 2023 | 2.4100 | 2.4600 | 2.4100 | 2.4400 | 2.3950 | 160,442 |
27 Dec 2023 | 2.4300 | 2.4800 | 2.4150 | 2.4300 | 2.3852 | 445,958 |
22 Dec 2023 | 2.4400 | 2.4400 | 2.3900 | 2.4300 | 2.3852 | 161,401 |
21 Dec 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4100 | 2.3655 | 302,895 |
20 Dec 2023 | 2.4400 | 2.4600 | 2.3800 | 2.4600 | 2.4146 | 426,682 |
19 Dec 2023 | 2.4100 | 2.4750 | 2.3900 | 2.4500 | 2.4048 | 475,629 |
18 Dec 2023 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | 2.3655 | 277,508 |
15 Dec 2023 | 2.4000 | 2.4300 | 2.3700 | 2.3800 | 2.3361 | 571,791 |
14 Dec 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.3557 | 393,356 |
13 Dec 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4500 | 2.4048 | 234,007 |
12 Dec 2023 | 2.4500 | 2.4700 | 2.4100 | 2.4300 | 2.3852 | 304,765 |
11 Dec 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4500 | 2.4048 | 271,146 |
08 Dec 2023 | 2.4400 | 2.5150 | 2.4000 | 2.4800 | 2.4342 | 451,223 |
07 Dec 2023 | 2.4800 | 2.5200 | 2.4200 | 2.4200 | 2.3754 | 657,104 |
06 Dec 2023 | 2.4800 | 2.5300 | 2.4800 | 2.5000 | 2.4539 | 194,907 |
05 Dec 2023 | 2.5300 | 2.5500 | 2.4700 | 2.4700 | 2.4244 | 456,716 |
04 Dec 2023 | 2.4700 | 2.6000 | 2.4700 | 2.5400 | 2.4931 | 510,287 |
01 Dec 2023 | 2.5600 | 2.5600 | 2.4400 | 2.4500 | 2.4048 | 450,422 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |