Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7800 | 2.7900 | 2.7800 | 2.7800 | 2.7800 | 33,000 |
02 May 2024 | 2.7600 | 2.7700 | 2.7600 | 2.7600 | 2.7600 | 7,601 |
01 May 2024 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | 2.7500 | 1,419 |
30 Apr 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 18,743 |
29 Apr 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 29,590 |
26 Apr 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 19,311 |
24 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 6,000 |
23 Apr 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 17,728 |
22 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3 |
19 Apr 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 6,658 |
18 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 19,240 |
17 Apr 2024 | 2.7300 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 11,045 |
16 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 16,066 |
15 Apr 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 42,183 |
12 Apr 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 37,020 |
11 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1,111 |
10 Apr 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 299,751 |
09 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 5,249 |
08 Apr 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 10,755 |
05 Apr 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 118,202 |
04 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 36,207 |
03 Apr 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 1,335 |
02 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1,000 |
28 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 23,919 |
27 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 616 |
26 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 20,000 |
25 Mar 2024 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 2,457 |
22 Mar 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 19,766 |
21 Mar 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 26,172 |
20 Mar 2024 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 5,673 |
19 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 4,759 |
18 Mar 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 44,201 |
15 Mar 2024 | 2.7300 | 2.8000 | 2.6100 | 2.7700 | 2.7700 | 7,516 |
14 Mar 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 1,421 |
13 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 22,358 |
12 Mar 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 99,972 |
11 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 2,668 |
08 Mar 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 77,962 |
07 Mar 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 36,137 |
06 Mar 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 12,680 |
05 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 53,165 |
04 Mar 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 34,364 |
01 Mar 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 923 |
29 Feb 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 17,934 |
28 Feb 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 66,718 |
27 Feb 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 44,219 |
26 Feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 12,110 |
23 Feb 2024 | 2.6700 | 2.7300 | 2.6700 | 2.7300 | 2.7300 | 10,261 |
22 Feb 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 40,926 |
21 Feb 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 10,267 |
20 Feb 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 23,471 |
19 Feb 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 14,417 |
16 Feb 2024 | 2.6000 | 2.7200 | 2.5400 | 2.7100 | 2.7100 | 72,072 |
15 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 30,152 |
14 Feb 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 8,973 |
13 Feb 2024 | 2.7600 | 2.7700 | 2.7100 | 2.7100 | 2.7100 | 33,288 |
12 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 73,145 |
09 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 10 |
08 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
07 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 11,650 |
06 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.7100 | 13,076 |
05 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 60 |
02 Feb 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 4,986 |
01 Feb 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 5,755 |
31 Jan 2024 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | 2.7300 | 83,453 |
30 Jan 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 182,299 |
29 Jan 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 87,475 |
25 Jan 2024 | 2.7200 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 172,581 |
24 Jan 2024 | 2.7100 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 3,928 |
23 Jan 2024 | 2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 18,425 |
22 Jan 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 26,316 |
19 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,386 |
18 Jan 2024 | 2.6500 | 2.6800 | 2.5600 | 2.6600 | 2.6600 | 9,862 |
17 Jan 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 3,329 |
16 Jan 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 15,210 |
15 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 8,322 |
12 Jan 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 51,157 |
11 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 8,458 |
10 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 15,728 |
09 Jan 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 57,556 |
08 Jan 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 522 |
05 Jan 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 4,667 |
04 Jan 2024 | 2.7300 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 20,264 |
03 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 3,703 |
02 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 803 |
29 Dec 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 173 |
28 Dec 2023 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 16,667 |
28 Dec 2023 | 0.030015 Dividend | |||||
27 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7500 | 6,816 |
22 Dec 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7203 | 8,445 |
21 Dec 2023 | 2.7600 | 2.7600 | 2.6400 | 2.7600 | 2.7302 | 24,519 |
20 Dec 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7203 | 21,412 |
19 Dec 2023 | 2.7400 | 2.7500 | 2.7300 | 2.7500 | 2.7203 | 56,051 |
18 Dec 2023 | 2.7600 | 2.7600 | 2.7100 | 2.7400 | 2.7104 | 7,809 |
15 Dec 2023 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.6906 | 14,711 |
14 Dec 2023 | 2.6400 | 2.7100 | 2.6400 | 2.6800 | 2.6511 | 39,707 |
13 Dec 2023 | 2.6400 | 2.6400 | 2.6300 | 2.6400 | 2.6115 | 19,804 |
12 Dec 2023 | 2.6300 | 2.6400 | 2.6100 | 2.6400 | 2.6115 | 6,144 |
11 Dec 2023 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.6016 | 59,635 |
08 Dec 2023 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.5917 | 4,304 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |