Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 3,295 |
08 May 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 207 |
07 May 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 12,803 |
06 May 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 7,997 |
03 May 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 13,103 |
02 May 2024 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 52,354 |
01 May 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 2,937 |
30 Apr 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 2,145 |
29 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9 |
26 Apr 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 10,730 |
24 Apr 2024 | 2.6200 | 2.8500 | 2.6000 | 2.8300 | 2.8300 | 52,285 |
23 Apr 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 17,360 |
22 Apr 2024 | 2.6200 | 2.6300 | 2.5850 | 2.6300 | 2.6300 | 11,387 |
19 Apr 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 1,115 |
18 Apr 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 2,502 |
17 Apr 2024 | 2.5500 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 9,156 |
16 Apr 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 3,298 |
15 Apr 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 1,506 |
12 Apr 2024 | 2.7300 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 22,634 |
11 Apr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 6,963 |
10 Apr 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 15,951 |
09 Apr 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 14,596 |
08 Apr 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 32,885 |
05 Apr 2024 | 2.6500 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 47,920 |
04 Apr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | 24,729 |
03 Apr 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 1,600 |
02 Apr 2024 | 2.7300 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 8,761 |
28 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 24,998 |
27 Mar 2024 | 2.6600 | 2.7600 | 2.5900 | 2.7500 | 2.7500 | 34,673 |
26 Mar 2024 | 2.7800 | 2.7800 | 2.6000 | 2.6400 | 2.6400 | 204,741 |
25 Mar 2024 | 2.7000 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 61,764 |
22 Mar 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 3,159 |
21 Mar 2024 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 2.6500 | 16,037 |
20 Mar 2024 | 2.6000 | 2.6000 | 2.4950 | 2.5900 | 2.5900 | 18,134 |
19 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
19 Mar 2024 | 0.012 Dividend | |||||
18 Mar 2024 | 2.5500 | 2.6100 | 2.5300 | 2.5600 | 2.5480 | 54,604 |
15 Mar 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5580 | 3,872 |
14 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5679 | - |
13 Mar 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5800 | 2.5679 | 37,075 |
12 Mar 2024 | 2.4500 | 2.5000 | 2.3600 | 2.4800 | 2.4684 | 9,791 |
11 Mar 2024 | 2.5000 | 2.5200 | 2.3000 | 2.3300 | 2.3191 | 45,477 |
08 Mar 2024 | 2.4000 | 2.6300 | 2.4000 | 2.4500 | 2.4385 | 85,663 |
07 Mar 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | 2.3390 | 49,461 |
06 Mar 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | 2.2494 | 7,296 |
05 Mar 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2400 | 2.2295 | 41,653 |
04 Mar 2024 | 2.2000 | 2.2300 | 2.1500 | 2.2200 | 2.2096 | 52,113 |
01 Mar 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1900 | 2.1797 | 70,985 |
29 Feb 2024 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2693 | 1,657 |
28 Feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2295 | 18,159 |
27 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2395 | - |
26 Feb 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2500 | 2.2395 | 20,044 |
23 Feb 2024 | 2.1400 | 2.2700 | 2.1400 | 2.2700 | 2.2594 | 4,397 |
22 Feb 2024 | 2.2100 | 2.2300 | 2.1300 | 2.2200 | 2.2096 | 23,593 |
21 Feb 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2395 | 1,670 |
20 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1598 | 500 |
19 Feb 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1598 | 8,717 |
16 Feb 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1300 | 2.1200 | 17,537 |
15 Feb 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1598 | 19,598 |
14 Feb 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 2.0902 | 11,215 |
13 Feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1200 | 43,479 |
12 Feb 2024 | 2.1000 | 2.1300 | 2.0600 | 2.1000 | 2.0902 | 1,109,753 |
09 Feb 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.0902 | 24,323 |
08 Feb 2024 | 2.1100 | 2.1100 | 1.9700 | 2.1100 | 2.1001 | 64,789 |
07 Feb 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.0902 | 62,373 |
06 Feb 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1150 | 2.1051 | 118,257 |
05 Feb 2024 | 2.0300 | 2.1200 | 1.9900 | 2.0700 | 2.0603 | 114,332 |
02 Feb 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9807 | 4,078 |
01 Feb 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9409 | 1,259 |
31 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9906 | 21,075 |
30 Jan 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.9906 | 82,795 |
29 Jan 2024 | 1.9950 | 1.9950 | 1.9725 | 1.9750 | 1.9657 | 1,738 |
25 Jan 2024 | 1.9950 | 2.0000 | 1.9950 | 1.9950 | 1.9856 | 35,453 |
24 Jan 2024 | 1.9500 | 2.0000 | 1.9400 | 2.0000 | 1.9906 | 125,891 |
23 Jan 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9700 | 1.9608 | 22,506 |
22 Jan 2024 | 1.9900 | 1.9900 | 1.9550 | 1.9550 | 1.9458 | 2,919 |
19 Jan 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9458 | 2,233 |
18 Jan 2024 | 1.9550 | 2.0000 | 1.9550 | 1.9900 | 1.9807 | 761 |
17 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9608 | 5,998 |
16 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9800 | 1.9707 | 21,262 |
15 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9608 | - |
12 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9608 | 1,242 |
11 Jan 2024 | 1.9600 | 2.0000 | 1.9500 | 2.0000 | 1.9906 | 97,728 |
10 Jan 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9000 | 1.8911 | 24,316 |
09 Jan 2024 | 1.9450 | 1.9800 | 1.9350 | 1.9350 | 1.9259 | 38,752 |
08 Jan 2024 | 1.9750 | 1.9800 | 1.9450 | 1.9450 | 1.9359 | 6,255 |
05 Jan 2024 | 1.9425 | 1.9450 | 1.9425 | 1.9450 | 1.9359 | 2,555 |
04 Jan 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9409 | 1,767 |
03 Jan 2024 | 1.9600 | 1.9650 | 1.9600 | 1.9650 | 1.9558 | 1,026 |
02 Jan 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9757 | 6 |
29 Dec 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9906 | 9,492 |
28 Dec 2023 | 1.9800 | 1.9950 | 1.9050 | 1.9950 | 1.9856 | 4,214 |
27 Dec 2023 | 1.9900 | 1.9900 | 1.9450 | 1.9900 | 1.9807 | 10,611 |
22 Dec 2023 | 1.9500 | 2.0000 | 1.8000 | 2.0000 | 1.9906 | 20,112 |
21 Dec 2023 | 2.0000 | 2.0000 | 1.9650 | 1.9650 | 1.9558 | 2,025 |
20 Dec 2023 | 1.9900 | 2.0000 | 1.9600 | 2.0000 | 1.9906 | 36,030 |
19 Dec 2023 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9807 | 11,066 |
18 Dec 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9950 | 1.9856 | 18,286 |
15 Dec 2023 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9807 | 16,214 |
14 Dec 2023 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 1.9906 | 25,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |