Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 229,566 |
08 May 2024 | 2.3900 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 220,079 |
07 May 2024 | 2.3500 | 2.4100 | 2.3400 | 2.4100 | 2.4100 | 233,002 |
06 May 2024 | 2.3550 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 516,791 |
03 May 2024 | 2.4200 | 2.4250 | 2.3400 | 2.3550 | 2.3550 | 408,525 |
02 May 2024 | 2.4500 | 2.4700 | 2.3800 | 2.4300 | 2.4300 | 344,084 |
01 May 2024 | 2.4200 | 2.4350 | 2.3900 | 2.4200 | 2.4200 | 219,061 |
30 Apr 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 202,037 |
29 Apr 2024 | 2.3900 | 2.4950 | 2.3900 | 2.4800 | 2.4800 | 283,467 |
26 Apr 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3350 | 2.3350 | 374,663 |
24 Apr 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4650 | 2.4650 | 361,034 |
23 Apr 2024 | 2.3900 | 2.4100 | 2.3750 | 2.4000 | 2.4000 | 175,160 |
22 Apr 2024 | 2.3300 | 2.3650 | 2.3300 | 2.3400 | 2.3400 | 236,065 |
19 Apr 2024 | 2.3700 | 2.3800 | 2.2950 | 2.3100 | 2.3100 | 603,471 |
18 Apr 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3850 | 2.3850 | 127,151 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.4550 | 2.4550 | 2.3800 | 2.3800 | 2.3800 | 454,634 |
15 Apr 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 218,846 |
12 Apr 2024 | 2.5300 | 2.5400 | 2.4950 | 2.5100 | 2.5100 | 158,187 |
11 Apr 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5100 | 2.5100 | 201,082 |
10 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 276,144 |
09 Apr 2024 | 2.5200 | 2.5250 | 2.4900 | 2.5150 | 2.5150 | 328,684 |
08 Apr 2024 | 2.4900 | 2.5150 | 2.4750 | 2.5000 | 2.5000 | 195,989 |
05 Apr 2024 | 2.4600 | 2.4850 | 2.4500 | 2.4700 | 2.4700 | 153,555 |
04 Apr 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 212,011 |
03 Apr 2024 | 2.4300 | 2.4950 | 2.4300 | 2.4450 | 2.4450 | 231,437 |
02 Apr 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4750 | 2.4750 | 188,992 |
28 Mar 2024 | 2.4500 | 2.5450 | 2.4500 | 2.5300 | 2.5300 | 380,645 |
27 Mar 2024 | 2.4700 | 2.5150 | 2.4500 | 2.4600 | 2.4600 | 371,133 |
26 Mar 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 203,775 |
25 Mar 2024 | 2.4800 | 2.5100 | 2.4550 | 2.5000 | 2.5000 | 385,057 |
22 Mar 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4750 | 2.4750 | 303,135 |
21 Mar 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4600 | 2.4600 | 664,038 |
20 Mar 2024 | 2.4900 | 2.5250 | 2.4450 | 2.4500 | 2.4500 | 2,902,000 |
19 Mar 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 376,794 |
18 Mar 2024 | 2.3500 | 2.4100 | 2.3450 | 2.4000 | 2.4000 | 224,309 |
15 Mar 2024 | 2.3100 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 1,373,896 |
14 Mar 2024 | 2.3850 | 2.3850 | 2.3350 | 2.3500 | 2.3500 | 233,050 |
13 Mar 2024 | 2.3800 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 415,183 |
12 Mar 2024 | 2.3700 | 2.4150 | 2.3700 | 2.3850 | 2.3850 | 754,360 |
11 Mar 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 383,701 |
08 Mar 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 832,678 |
08 Mar 2024 | 0.093 Dividend | |||||
07 Mar 2024 | 2.4900 | 2.5000 | 2.4450 | 2.4900 | 2.3970 | 549,347 |
06 Mar 2024 | 2.4450 | 2.4900 | 2.4250 | 2.4800 | 2.3874 | 271,381 |
05 Mar 2024 | 2.4300 | 2.5000 | 2.4100 | 2.4850 | 2.3922 | 203,596 |
04 Mar 2024 | 2.4200 | 2.4750 | 2.4200 | 2.4600 | 2.3681 | 256,361 |
01 Mar 2024 | 2.4100 | 2.4500 | 2.3750 | 2.4400 | 2.3489 | 298,225 |
29 Feb 2024 | 2.4000 | 2.4250 | 2.3700 | 2.3800 | 2.2911 | 211,929 |
28 Feb 2024 | 2.4900 | 2.4900 | 2.3900 | 2.4050 | 2.3152 | 350,537 |
27 Feb 2024 | 2.5350 | 2.5450 | 2.4600 | 2.4750 | 2.3826 | 375,416 |
26 Feb 2024 | 2.5900 | 2.6100 | 2.5200 | 2.5400 | 2.4451 | 563,306 |
23 Feb 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5300 | 2.4355 | 651,809 |
22 Feb 2024 | 2.4350 | 2.6300 | 2.4250 | 2.5700 | 2.4740 | 717,201 |
21 Feb 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2700 | 2.1852 | 207,286 |
20 Feb 2024 | 2.2750 | 2.2900 | 2.2550 | 2.2800 | 2.1948 | 189,119 |
19 Feb 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | 2.1948 | 224,705 |
16 Feb 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3100 | 2.2237 | 345,495 |
15 Feb 2024 | 2.2600 | 2.3000 | 2.2550 | 2.2800 | 2.1948 | 275,865 |
14 Feb 2024 | 2.2150 | 2.2350 | 2.2100 | 2.2250 | 2.1419 | 382,429 |
13 Feb 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2550 | 2.1708 | 348,607 |
12 Feb 2024 | 2.2900 | 2.3300 | 2.2000 | 2.2100 | 2.1275 | 359,962 |
09 Feb 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2950 | 2.2093 | 377,402 |
08 Feb 2024 | 2.1800 | 2.2350 | 2.1800 | 2.2200 | 2.1371 | 537,270 |
07 Feb 2024 | 2.1450 | 2.1900 | 2.1300 | 2.1900 | 2.1082 | 536,080 |
06 Feb 2024 | 2.0900 | 2.1100 | 2.0800 | 2.1100 | 2.0312 | 439,127 |
05 Feb 2024 | 2.0900 | 2.1100 | 2.0750 | 2.1100 | 2.0312 | 124,818 |
02 Feb 2024 | 2.0850 | 2.1000 | 2.0650 | 2.0950 | 2.0168 | 358,734 |
01 Feb 2024 | 2.1300 | 2.1300 | 2.0550 | 2.0700 | 1.9927 | 1,033,794 |
31 Jan 2024 | 2.1000 | 2.1500 | 2.0950 | 2.1500 | 2.0697 | 401,647 |
30 Jan 2024 | 2.1150 | 2.1200 | 2.0900 | 2.1000 | 2.0216 | 282,249 |
29 Jan 2024 | 2.1650 | 2.1650 | 2.0400 | 2.1000 | 2.0216 | 612,635 |
25 Jan 2024 | 2.2350 | 2.2500 | 2.1750 | 2.1800 | 2.0986 | 306,114 |
24 Jan 2024 | 2.2100 | 2.2350 | 2.1900 | 2.2100 | 2.1275 | 342,493 |
23 Jan 2024 | 2.1650 | 2.2300 | 2.1350 | 2.2200 | 2.1371 | 3,157,205 |
22 Jan 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1600 | 2.0793 | 399,337 |
19 Jan 2024 | 2.2100 | 2.2400 | 2.1700 | 2.1750 | 2.0938 | 307,837 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.1900 | 2.2100 | 2.1550 | 2.1700 | 2.0890 | 402,516 |
16 Jan 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.1563 | 438,257 |
15 Jan 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2800 | 2.1948 | 493,204 |
12 Jan 2024 | 2.3700 | 2.3800 | 2.3200 | 2.3200 | 2.2333 | 257,673 |
11 Jan 2024 | 2.4150 | 2.4650 | 2.3800 | 2.3900 | 2.3007 | 462,531 |
10 Jan 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4950 | 2.4018 | 303,222 |
09 Jan 2024 | 2.4800 | 2.4950 | 2.4700 | 2.4900 | 2.3970 | 210,449 |
08 Jan 2024 | 2.4600 | 2.5050 | 2.4300 | 2.4500 | 2.3585 | 345,239 |
05 Jan 2024 | 2.5000 | 2.5550 | 2.4800 | 2.4850 | 2.3922 | 467,879 |
04 Jan 2024 | 2.3650 | 2.5000 | 2.3600 | 2.5000 | 2.4066 | 406,763 |
03 Jan 2024 | 2.3450 | 2.3700 | 2.3400 | 2.3500 | 2.2622 | 231,643 |
02 Jan 2024 | 2.3550 | 2.3750 | 2.3400 | 2.3550 | 2.2670 | 145,453 |
29 Dec 2023 | 2.3700 | 2.4000 | 2.3350 | 2.3400 | 2.2526 | 173,396 |
28 Dec 2023 | 2.3800 | 2.3900 | 2.3700 | 2.3700 | 2.2815 | 230,096 |
27 Dec 2023 | 2.3100 | 2.3500 | 2.3100 | 2.3500 | 2.2622 | 167,228 |
22 Dec 2023 | 2.2900 | 2.3000 | 2.2700 | 2.2850 | 2.1997 | 153,702 |
21 Dec 2023 | 2.3200 | 2.3350 | 2.2750 | 2.3000 | 2.2141 | 307,676 |
20 Dec 2023 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.2430 | 669,831 |
19 Dec 2023 | 2.2600 | 2.3000 | 2.2300 | 2.2900 | 2.2045 | 620,857 |
18 Dec 2023 | 2.2700 | 2.2700 | 2.2300 | 2.2500 | 2.1660 | 388,364 |
15 Dec 2023 | 2.2700 | 2.3050 | 2.2600 | 2.2900 | 2.2045 | 665,602 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |