Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | 9,140,900 |
28 June 2024 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | 19,634,500 |
27 June 2024 | 3.05 | 3.07 | 2.98 | 3.07 | 3.07 | 15,946,200 |
27 June 2024 | 0.06 Dividend | |||||
26 June 2024 | 3.00 | 3.04 | 2.99 | 3.03 | 2.97 | 8,863,800 |
25 June 2024 | 3.03 | 3.04 | 2.97 | 2.99 | 2.93 | 17,418,700 |
24 June 2024 | 3.05 | 3.08 | 2.97 | 3.00 | 2.94 | 17,597,700 |
21 June 2024 | 2.93 | 3.00 | 2.91 | 3.00 | 2.94 | 22,653,500 |
20 June 2024 | 2.96 | 3.00 | 2.90 | 2.92 | 2.86 | 10,954,300 |
18 June 2024 | 2.97 | 3.06 | 2.95 | 3.00 | 2.94 | 13,073,100 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 3.00 | 3.00 | 2.92 | 2.96 | 2.90 | 12,905,400 |
13 June 2024 | 2.93 | 3.04 | 2.88 | 3.00 | 2.94 | 23,059,900 |
12 June 2024 | 2.91 | 2.98 | 2.89 | 2.92 | 2.86 | 11,434,500 |
11 June 2024 | 2.80 | 2.95 | 2.80 | 2.91 | 2.85 | 19,276,400 |
10 June 2024 | 2.89 | 2.89 | 2.79 | 2.79 | 2.73 | 10,266,200 |
07 June 2024 | 2.87 | 2.92 | 2.83 | 2.85 | 2.79 | 10,211,000 |
06 June 2024 | 2.89 | 2.89 | 2.82 | 2.85 | 2.79 | 9,984,300 |
05 June 2024 | 2.77 | 2.90 | 2.75 | 2.89 | 2.83 | 18,742,000 |
04 June 2024 | 2.76 | 2.80 | 2.67 | 2.77 | 2.72 | 11,722,100 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 2.77 | 2.86 | 2.72 | 2.75 | 2.70 | 19,940,300 |
30 May 2024 | 2.62 | 2.83 | 2.58 | 2.77 | 2.72 | 24,050,600 |
29 May 2024 | 2.55 | 2.55 | 2.49 | 2.54 | 2.49 | 5,216,000 |
28 May 2024 | 2.58 | 2.60 | 2.54 | 2.55 | 2.50 | 6,422,000 |
24 May 2024 | 2.48 | 2.51 | 2.46 | 2.50 | 2.45 | 18,248,500 |
23 May 2024 | 2.49 | 2.49 | 2.47 | 2.49 | 2.44 | 11,810,400 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2.53 | 2.54 | 2.48 | 2.49 | 2.44 | 19,700,000 |
20 May 2024 | 2.48 | 2.53 | 2.46 | 2.52 | 2.47 | 26,692,000 |
17 May 2024 | 2.51 | 2.52 | 2.46 | 2.47 | 2.42 | 6,983,900 |
16 May 2024 | 2.46 | 2.55 | 2.45 | 2.51 | 2.46 | 9,982,300 |
15 May 2024 | 2.50 | 2.52 | 2.46 | 2.46 | 2.41 | 4,636,500 |
14 May 2024 | 2.49 | 2.52 | 2.46 | 2.50 | 2.45 | 4,284,300 |
13 May 2024 | 2.45 | 2.50 | 2.44 | 2.49 | 2.44 | 3,570,300 |
10 May 2024 | 2.45 | 2.48 | 2.43 | 2.45 | 2.40 | 5,184,800 |
09 May 2024 | 2.45 | 2.48 | 2.42 | 2.45 | 2.40 | 3,720,100 |
08 May 2024 | 2.44 | 2.47 | 2.43 | 2.45 | 2.40 | 4,468,400 |
07 May 2024 | 2.47 | 2.47 | 2.43 | 2.44 | 2.39 | 5,522,500 |
06 May 2024 | 2.44 | 2.47 | 2.43 | 2.46 | 2.41 | 3,751,500 |
03 May 2024 | 2.38 | 2.45 | 2.38 | 2.44 | 2.39 | 6,528,200 |
02 May 2024 | 2.43 | 2.43 | 2.35 | 2.37 | 2.32 | 8,568,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.36 | 2.43 | 2.36 | 2.42 | 2.37 | 7,279,200 |
29 Apr 2024 | 2.37 | 2.40 | 2.34 | 2.36 | 2.31 | 5,907,300 |
26 Apr 2024 | 2.36 | 2.38 | 2.33 | 2.36 | 2.31 | 5,715,800 |
25 Apr 2024 | 2.43 | 2.43 | 2.36 | 2.36 | 2.31 | 3,812,600 |
24 Apr 2024 | 2.41 | 2.43 | 2.40 | 2.41 | 2.36 | 3,660,400 |
23 Apr 2024 | 2.37 | 2.42 | 2.37 | 2.39 | 2.34 | 8,439,500 |
22 Apr 2024 | 2.33 | 2.40 | 2.33 | 2.36 | 2.31 | 4,032,900 |
19 Apr 2024 | 2.36 | 2.38 | 2.30 | 2.32 | 2.27 | 6,739,500 |
18 Apr 2024 | 2.41 | 2.41 | 2.36 | 2.36 | 2.31 | 5,513,900 |
17 Apr 2024 | 2.34 | 2.42 | 2.34 | 2.40 | 2.35 | 9,349,300 |
16 Apr 2024 | 2.43 | 2.45 | 2.34 | 2.34 | 2.29 | 15,062,700 |
15 Apr 2024 | 2.46 | 2.49 | 2.43 | 2.44 | 2.39 | 2,590,400 |
12 Apr 2024 | 2.43 | 2.49 | 2.42 | 2.49 | 2.44 | 2,784,700 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.48 | 2.50 | 2.42 | 2.42 | 2.37 | 5,988,600 |
08 Apr 2024 | 2.42 | 2.50 | 2.42 | 2.48 | 2.43 | 8,655,100 |
05 Apr 2024 | 2.39 | 2.45 | 2.39 | 2.42 | 2.37 | 9,175,300 |
04 Apr 2024 | 2.43 | 2.44 | 2.39 | 2.39 | 2.34 | 5,510,400 |
03 Apr 2024 | 2.38 | 2.45 | 2.38 | 2.43 | 2.38 | 12,605,500 |
02 Apr 2024 | 2.38 | 2.44 | 2.38 | 2.39 | 2.34 | 10,742,400 |
01 Apr 2024 | 2.44 | 2.45 | 2.36 | 2.37 | 2.32 | 5,836,800 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.44 | 2.47 | 2.40 | 2.42 | 2.37 | 8,750,000 |
26 Mar 2024 | 2.36 | 2.47 | 2.34 | 2.44 | 2.39 | 19,358,000 |
25 Mar 2024 | 2.33 | 2.36 | 2.32 | 2.35 | 2.30 | 7,929,800 |
22 Mar 2024 | 2.37 | 2.40 | 2.32 | 2.33 | 2.28 | 10,229,400 |
21 Mar 2024 | 2.32 | 2.37 | 2.31 | 2.37 | 2.32 | 8,357,700 |
20 Mar 2024 | 2.35 | 2.35 | 2.29 | 2.33 | 2.28 | 7,341,100 |
19 Mar 2024 | 2.34 | 2.36 | 2.31 | 2.35 | 2.30 | 8,665,500 |
18 Mar 2024 | 2.31 | 2.36 | 2.30 | 2.33 | 2.28 | 14,865,900 |
15 Mar 2024 | 2.27 | 2.33 | 2.26 | 2.33 | 2.28 | 9,310,800 |
14 Mar 2024 | 2.26 | 2.30 | 2.22 | 2.28 | 2.23 | 10,721,000 |
13 Mar 2024 | 2.25 | 2.28 | 2.23 | 2.27 | 2.23 | 5,188,800 |
12 Mar 2024 | 2.25 | 2.25 | 2.21 | 2.25 | 2.21 | 4,879,500 |
11 Mar 2024 | 2.17 | 2.26 | 2.17 | 2.25 | 2.21 | 8,299,900 |
08 Mar 2024 | 2.21 | 2.21 | 2.17 | 2.17 | 2.13 | 5,078,700 |
07 Mar 2024 | 2.19 | 2.22 | 2.18 | 2.20 | 2.16 | 6,342,000 |
06 Mar 2024 | 2.20 | 2.20 | 2.17 | 2.18 | 2.14 | 2,932,000 |
05 Mar 2024 | 2.19 | 2.21 | 2.18 | 2.19 | 2.15 | 2,076,800 |
04 Mar 2024 | 2.15 | 2.22 | 2.14 | 2.20 | 2.16 | 4,548,200 |
01 Mar 2024 | 2.15 | 2.19 | 2.14 | 2.15 | 2.11 | 3,526,800 |
29 Feb 2024 | 2.19 | 2.19 | 2.13 | 2.14 | 2.10 | 7,127,200 |
28 Feb 2024 | 2.20 | 2.20 | 2.16 | 2.17 | 2.13 | 3,828,100 |
27 Feb 2024 | 2.09 | 2.20 | 2.09 | 2.19 | 2.15 | 6,084,800 |
26 Feb 2024 | 2.11 | 2.15 | 2.08 | 2.11 | 2.07 | 4,819,200 |
23 Feb 2024 | 2.17 | 2.17 | 2.11 | 2.12 | 2.08 | 5,545,400 |
22 Feb 2024 | 2.16 | 2.19 | 2.15 | 2.16 | 2.12 | 8,292,800 |
21 Feb 2024 | 2.19 | 2.20 | 2.16 | 2.16 | 2.12 | 8,959,600 |
20 Feb 2024 | 2.16 | 2.20 | 2.16 | 2.19 | 2.15 | 6,897,700 |
16 Feb 2024 | 2.19 | 2.22 | 2.19 | 2.19 | 2.15 | 14,254,300 |
15 Feb 2024 | 2.22 | 2.22 | 2.18 | 2.20 | 2.16 | 4,131,000 |
14 Feb 2024 | 2.22 | 2.22 | 2.19 | 2.20 | 2.16 | 7,214,400 |
13 Feb 2024 | 2.19 | 2.27 | 2.19 | 2.24 | 2.20 | 14,629,100 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.20 | 2.21 | 2.14 | 2.17 | 2.13 | 6,549,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |