Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.9900 | 3.0450 | 2.9900 | 2.9950 | 2.9950 | 62,946 |
13 June 2024 | 3.0450 | 3.0550 | 2.9900 | 2.9950 | 2.9950 | 106,121 |
12 June 2024 | 3.0650 | 3.0900 | 3.0450 | 3.0500 | 3.0500 | 23,063 |
11 June 2024 | 3.0750 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 35,193 |
10 June 2024 | 3.1350 | 3.1350 | 3.0600 | 3.0700 | 3.0700 | 27,636 |
07 June 2024 | 3.1150 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 45,961 |
07 June 2024 | 0.06 Dividend | |||||
06 June 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1250 | 3.0650 | 47,994 |
05 June 2024 | 3.1450 | 3.1950 | 3.1100 | 3.1450 | 3.0846 | 30,744 |
04 June 2024 | 3.1950 | 3.1950 | 3.1300 | 3.1700 | 3.1091 | 18,922 |
03 June 2024 | 3.2250 | 3.2300 | 3.1300 | 3.1650 | 3.1042 | 26,088 |
31 May 2024 | 3.1950 | 3.2000 | 3.1300 | 3.2000 | 3.1386 | 47,524 |
30 May 2024 | 3.0950 | 3.1750 | 3.0850 | 3.1750 | 3.1140 | 63,836 |
29 May 2024 | 3.1750 | 3.1900 | 3.0900 | 3.1000 | 3.0405 | 86,900 |
28 May 2024 | 3.3050 | 3.3350 | 3.1800 | 3.2200 | 3.1582 | 49,165 |
27 May 2024 | 3.2600 | 3.3550 | 3.2600 | 3.3350 | 3.2710 | 26,203 |
24 May 2024 | 3.3800 | 3.3800 | 3.2000 | 3.2600 | 3.1974 | 57,231 |
23 May 2024 | 3.4050 | 3.4500 | 3.3950 | 3.4150 | 3.3494 | 80,585 |
22 May 2024 | 3.3600 | 3.4200 | 3.3500 | 3.4200 | 3.3543 | 80,919 |
21 May 2024 | 3.2450 | 3.3500 | 3.1500 | 3.3500 | 3.2857 | 135,109 |
20 May 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2400 | 3.1778 | 17,476 |
17 May 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.2072 | 27,705 |
16 May 2024 | 3.2450 | 3.3500 | 3.2450 | 3.3500 | 3.2857 | 86,378 |
15 May 2024 | 3.3000 | 3.3150 | 3.2600 | 3.2800 | 3.2170 | 24,071 |
14 May 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2800 | 3.2170 | 75,988 |
13 May 2024 | 3.1400 | 3.2150 | 3.1150 | 3.2050 | 3.1435 | 67,465 |
10 May 2024 | 3.2000 | 3.2400 | 3.1450 | 3.1650 | 3.1042 | 56,300 |
09 May 2024 | 3.1800 | 3.2200 | 3.1750 | 3.2200 | 3.1582 | 26,878 |
08 May 2024 | 3.1400 | 3.2150 | 3.1400 | 3.1950 | 3.1337 | 46,960 |
07 May 2024 | 3.1800 | 3.1900 | 3.1100 | 3.1250 | 3.0650 | 37,702 |
06 May 2024 | 3.1850 | 3.1950 | 3.1500 | 3.1800 | 3.1189 | 27,464 |
03 May 2024 | 3.1050 | 3.1950 | 3.1050 | 3.1800 | 3.1189 | 36,516 |
02 May 2024 | 3.1950 | 3.2100 | 3.1100 | 3.1250 | 3.0650 | 63,522 |
30 Apr 2024 | 3.1950 | 3.2000 | 3.1700 | 3.1700 | 3.1091 | 16,396 |
29 Apr 2024 | 3.1950 | 3.1950 | 3.1650 | 3.1750 | 3.1140 | 25,396 |
26 Apr 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1700 | 3.1091 | 36,929 |
25 Apr 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1350 | 3.0748 | 59,028 |
24 Apr 2024 | 3.0950 | 3.1500 | 3.0600 | 3.1150 | 3.0552 | 117,115 |
23 Apr 2024 | 3.1350 | 3.1350 | 3.0600 | 3.0750 | 3.0160 | 23,180 |
22 Apr 2024 | 3.0550 | 3.1650 | 3.0500 | 3.0900 | 3.0307 | 90,943 |
19 Apr 2024 | 3.0600 | 3.0650 | 3.0450 | 3.0550 | 2.9963 | 33,703 |
18 Apr 2024 | 3.0550 | 3.0650 | 3.0450 | 3.0600 | 3.0012 | 36,411 |
17 Apr 2024 | 3.0550 | 3.0900 | 3.0500 | 3.0550 | 2.9963 | 37,239 |
16 Apr 2024 | 3.1200 | 3.1200 | 3.0650 | 3.0650 | 3.0062 | 52,527 |
15 Apr 2024 | 3.1850 | 3.1850 | 3.1100 | 3.1200 | 3.0601 | 55,355 |
12 Apr 2024 | 3.1950 | 3.1950 | 3.1500 | 3.1700 | 3.1091 | 21,814 |
11 Apr 2024 | 3.1450 | 3.1750 | 3.1350 | 3.1500 | 3.0895 | 57,512 |
10 Apr 2024 | 3.1650 | 3.1750 | 3.1200 | 3.1350 | 3.0748 | 35,083 |
09 Apr 2024 | 3.0900 | 3.1400 | 3.0800 | 3.1200 | 3.0601 | 42,148 |
08 Apr 2024 | 3.1050 | 3.1050 | 3.0600 | 3.0900 | 3.0307 | 87,767 |
05 Apr 2024 | 3.1200 | 3.1500 | 3.0900 | 3.0900 | 3.0307 | 88,342 |
04 Apr 2024 | 3.0950 | 3.1500 | 3.0800 | 3.1450 | 3.0846 | 68,801 |
03 Apr 2024 | 3.0200 | 3.1200 | 3.0200 | 3.0900 | 3.0307 | 152,518 |
02 Apr 2024 | 3.1200 | 3.1200 | 3.0050 | 3.0250 | 2.9669 | 269,065 |
28 Mar 2024 | 3.2200 | 3.2200 | 3.0850 | 3.1100 | 3.0503 | 206,008 |
27 Mar 2024 | 3.3450 | 3.3450 | 3.2100 | 3.2200 | 3.1582 | 189,333 |
26 Mar 2024 | 3.2900 | 3.3700 | 3.2900 | 3.3550 | 3.2906 | 86,879 |
25 Mar 2024 | 3.2850 | 3.3150 | 3.2700 | 3.3100 | 3.2464 | 76,846 |
22 Mar 2024 | 3.2000 | 3.3250 | 3.2000 | 3.2700 | 3.2072 | 47,724 |
21 Mar 2024 | 3.2000 | 3.2450 | 3.1850 | 3.2300 | 3.1680 | 62,267 |
20 Mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2200 | 3.1582 | 72,163 |
19 Mar 2024 | 3.2500 | 3.3150 | 3.2500 | 3.2950 | 3.2317 | 101,374 |
18 Mar 2024 | 3.2050 | 3.2800 | 3.2050 | 3.2600 | 3.1974 | 86,461 |
15 Mar 2024 | 3.3350 | 3.3350 | 3.2450 | 3.2450 | 3.1827 | 75,623 |
14 Mar 2024 | 3.1800 | 3.3700 | 3.1450 | 3.3000 | 3.2366 | 194,844 |
13 Mar 2024 | 3.2000 | 3.2000 | 3.1150 | 3.1350 | 3.0748 | 236,890 |
12 Mar 2024 | 3.1750 | 3.2200 | 3.1650 | 3.1650 | 3.1042 | 122,841 |
11 Mar 2024 | 3.2400 | 3.2400 | 3.1850 | 3.2250 | 3.1631 | 119,672 |
08 Mar 2024 | 3.2500 | 3.2750 | 3.2200 | 3.2200 | 3.1582 | 77,235 |
07 Mar 2024 | 3.1900 | 3.3100 | 3.1900 | 3.2900 | 3.2268 | 163,853 |
06 Mar 2024 | 3.1650 | 3.2000 | 3.1600 | 3.1700 | 3.1091 | 118,534 |
05 Mar 2024 | 3.1700 | 3.2400 | 3.1700 | 3.1700 | 3.1091 | 82,425 |
04 Mar 2024 | 3.1700 | 3.2450 | 3.1700 | 3.2300 | 3.1680 | 110,075 |
01 Mar 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2150 | 3.1533 | 80,158 |
29 Feb 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.0993 | 34,390 |
28 Feb 2024 | 3.1650 | 3.1900 | 3.1450 | 3.1450 | 3.0846 | 58,111 |
27 Feb 2024 | 3.1400 | 3.1650 | 3.1200 | 3.1600 | 3.0993 | 53,169 |
26 Feb 2024 | 3.1450 | 3.1750 | 3.1200 | 3.1350 | 3.0748 | 406,196 |
23 Feb 2024 | 3.2450 | 3.2450 | 3.1450 | 3.1650 | 3.1042 | 231,873 |
22 Feb 2024 | 3.2650 | 3.2650 | 3.2250 | 3.2300 | 3.1680 | 297,860 |
21 Feb 2024 | 3.2550 | 3.2900 | 3.2550 | 3.2600 | 3.1974 | 85,368 |
20 Feb 2024 | 3.3400 | 3.3400 | 3.2650 | 3.2650 | 3.2023 | 97,585 |
19 Feb 2024 | 3.4250 | 3.4250 | 3.3250 | 3.3300 | 3.2661 | 93,144 |
16 Feb 2024 | 3.4550 | 3.4550 | 3.4150 | 3.4250 | 3.3592 | 57,805 |
15 Feb 2024 | 3.4150 | 3.4350 | 3.4000 | 3.4050 | 3.3396 | 80,932 |
14 Feb 2024 | 3.4150 | 3.4450 | 3.4150 | 3.4150 | 3.3494 | 37,817 |
13 Feb 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4250 | 3.3592 | 60,233 |
12 Feb 2024 | 3.4050 | 3.4750 | 3.4050 | 3.4650 | 3.3985 | 95,915 |
09 Feb 2024 | 3.4250 | 3.4250 | 3.4000 | 3.4150 | 3.3494 | 98,058 |
08 Feb 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4150 | 3.3494 | 127,752 |
07 Feb 2024 | 3.4100 | 3.4250 | 3.4050 | 3.4200 | 3.3543 | 40,887 |
06 Feb 2024 | 3.3950 | 3.4200 | 3.3700 | 3.4100 | 3.3445 | 186,684 |
05 Feb 2024 | 3.4000 | 3.4350 | 3.3700 | 3.4000 | 3.3347 | 67,062 |
02 Feb 2024 | 3.3850 | 3.4300 | 3.3450 | 3.4000 | 3.3347 | 96,779 |
01 Feb 2024 | 3.4450 | 3.4450 | 3.3000 | 3.3250 | 3.2612 | 149,872 |
31 Jan 2024 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.3347 | 45,357 |
30 Jan 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3400 | 3.2759 | 163,848 |
29 Jan 2024 | 3.4450 | 3.4600 | 3.3550 | 3.3550 | 3.2906 | 106,551 |
26 Jan 2024 | 3.4700 | 3.4950 | 3.4450 | 3.4450 | 3.3789 | 60,083 |
25 Jan 2024 | 3.4950 | 3.5000 | 3.4600 | 3.4600 | 3.3936 | 47,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |