Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.51 | 2.59 | 2.50 | 2.56 | 2.56 | 454,700 |
27 June 2024 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | 197,100 |
26 June 2024 | 2.52 | 2.55 | 2.51 | 2.53 | 2.53 | 808,700 |
25 June 2024 | 2.61 | 2.61 | 2.48 | 2.50 | 2.50 | 1,378,500 |
24 June 2024 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | 130,800 |
21 June 2024 | 2.64 | 2.71 | 2.64 | 2.67 | 2.67 | 515,200 |
20 June 2024 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | 736,300 |
18 June 2024 | 2.79 | 2.79 | 2.68 | 2.72 | 2.72 | 1,261,000 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 2.78 | 2.80 | 2.76 | 2.77 | 2.77 | 1,136,700 |
13 June 2024 | 2.77 | 2.78 | 2.72 | 2.75 | 2.75 | 1,165,200 |
13 June 2024 | 0.07 Dividend | |||||
12 June 2024 | 2.73 | 2.82 | 2.73 | 2.79 | 2.72 | 1,512,100 |
11 June 2024 | 2.82 | 2.85 | 2.73 | 2.73 | 2.66 | 1,244,700 |
10 June 2024 | 2.81 | 2.82 | 2.79 | 2.82 | 2.75 | 261,100 |
07 June 2024 | 2.83 | 2.88 | 2.81 | 2.83 | 2.76 | 699,800 |
06 June 2024 | 2.75 | 2.82 | 2.75 | 2.80 | 2.73 | 517,000 |
05 June 2024 | 2.84 | 2.87 | 2.73 | 2.75 | 2.68 | 1,424,700 |
04 June 2024 | 2.88 | 2.88 | 2.81 | 2.83 | 2.76 | 1,010,400 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 2.87 | 2.91 | 2.85 | 2.86 | 2.79 | 663,200 |
30 May 2024 | 2.94 | 2.94 | 2.86 | 2.91 | 2.84 | 902,000 |
29 May 2024 | 2.97 | 2.97 | 2.84 | 2.93 | 2.86 | 1,386,300 |
28 May 2024 | 2.96 | 2.97 | 2.81 | 2.93 | 2.86 | 2,843,200 |
24 May 2024 | 3.28 | 3.28 | 3.15 | 3.20 | 3.12 | 1,193,800 |
23 May 2024 | 3.40 | 3.44 | 3.30 | 3.30 | 3.22 | 632,500 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 3.42 | 3.44 | 3.38 | 3.44 | 3.35 | 935,900 |
20 May 2024 | 3.32 | 3.47 | 3.31 | 3.44 | 3.35 | 2,928,000 |
17 May 2024 | 3.13 | 3.32 | 3.11 | 3.28 | 3.20 | 2,941,600 |
16 May 2024 | 3.12 | 3.18 | 3.09 | 3.12 | 3.04 | 922,300 |
15 May 2024 | 3.05 | 3.15 | 3.01 | 3.12 | 3.04 | 878,700 |
14 May 2024 | 3.00 | 3.05 | 2.97 | 3.05 | 2.97 | 1,045,600 |
13 May 2024 | 3.03 | 3.04 | 2.95 | 3.00 | 2.92 | 1,114,800 |
10 May 2024 | 2.95 | 3.05 | 2.90 | 3.05 | 2.97 | 1,393,200 |
09 May 2024 | 2.93 | 2.97 | 2.92 | 2.95 | 2.88 | 508,500 |
08 May 2024 | 2.90 | 2.98 | 2.88 | 2.95 | 2.88 | 1,646,400 |
07 May 2024 | 2.90 | 2.95 | 2.87 | 2.88 | 2.81 | 1,227,600 |
06 May 2024 | 2.87 | 2.93 | 2.85 | 2.87 | 2.80 | 1,051,200 |
03 May 2024 | 2.87 | 2.89 | 2.81 | 2.85 | 2.78 | 783,900 |
02 May 2024 | 2.82 | 2.85 | 2.79 | 2.84 | 2.77 | 811,700 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.91 | 2.95 | 2.85 | 2.87 | 2.80 | 758,800 |
29 Apr 2024 | 2.87 | 2.94 | 2.87 | 2.91 | 2.84 | 1,249,600 |
26 Apr 2024 | 2.81 | 2.88 | 2.79 | 2.84 | 2.77 | 1,248,500 |
25 Apr 2024 | 2.80 | 2.83 | 2.76 | 2.79 | 2.72 | 1,088,300 |
24 Apr 2024 | 2.77 | 2.86 | 2.76 | 2.84 | 2.77 | 1,415,600 |
23 Apr 2024 | 3.01 | 3.05 | 2.81 | 2.82 | 2.75 | 3,101,700 |
22 Apr 2024 | 3.05 | 3.18 | 3.01 | 3.01 | 2.93 | 3,636,800 |
19 Apr 2024 | 2.92 | 3.06 | 2.85 | 2.95 | 2.88 | 3,518,200 |
18 Apr 2024 | 2.82 | 2.88 | 2.77 | 2.88 | 2.81 | 2,217,900 |
17 Apr 2024 | 2.81 | 2.85 | 2.75 | 2.78 | 2.71 | 1,063,900 |
16 Apr 2024 | 2.89 | 2.89 | 2.77 | 2.81 | 2.74 | 1,906,300 |
15 Apr 2024 | 2.87 | 2.98 | 2.83 | 2.90 | 2.83 | 3,069,300 |
12 Apr 2024 | 2.63 | 2.86 | 2.63 | 2.85 | 2.78 | 4,855,000 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.51 | 2.60 | 2.51 | 2.57 | 2.51 | 2,797,400 |
08 Apr 2024 | 2.38 | 2.49 | 2.37 | 2.46 | 2.40 | 1,481,000 |
05 Apr 2024 | 2.39 | 2.51 | 2.34 | 2.38 | 2.32 | 2,559,000 |
04 Apr 2024 | 2.31 | 2.39 | 2.31 | 2.39 | 2.33 | 1,707,500 |
03 Apr 2024 | 2.28 | 2.33 | 2.28 | 2.30 | 2.24 | 276,100 |
02 Apr 2024 | 2.33 | 2.35 | 2.27 | 2.30 | 2.24 | 442,400 |
01 Apr 2024 | 2.24 | 2.32 | 2.24 | 2.31 | 2.25 | 509,700 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.26 | 2.28 | 2.24 | 2.28 | 2.22 | 57,300 |
26 Mar 2024 | 2.25 | 2.27 | 2.25 | 2.25 | 2.19 | 114,600 |
25 Mar 2024 | 2.27 | 2.31 | 2.24 | 2.25 | 2.19 | 203,600 |
22 Mar 2024 | 2.27 | 2.29 | 2.27 | 2.28 | 2.22 | 136,700 |
21 Mar 2024 | 2.24 | 2.31 | 2.24 | 2.28 | 2.22 | 308,600 |
20 Mar 2024 | 2.29 | 2.31 | 2.25 | 2.27 | 2.21 | 355,200 |
19 Mar 2024 | 2.34 | 2.37 | 2.29 | 2.30 | 2.24 | 422,300 |
18 Mar 2024 | 2.32 | 2.39 | 2.29 | 2.34 | 2.28 | 1,532,200 |
15 Mar 2024 | 2.30 | 2.32 | 2.27 | 2.29 | 2.23 | 496,700 |
14 Mar 2024 | 2.23 | 2.31 | 2.23 | 2.28 | 2.22 | 669,300 |
13 Mar 2024 | 2.26 | 2.26 | 2.21 | 2.24 | 2.18 | 176,700 |
12 Mar 2024 | 2.28 | 2.32 | 2.26 | 2.26 | 2.20 | 752,100 |
11 Mar 2024 | 2.22 | 2.28 | 2.22 | 2.28 | 2.22 | 1,453,700 |
08 Mar 2024 | 2.08 | 2.20 | 2.08 | 2.19 | 2.14 | 1,033,400 |
07 Mar 2024 | 2.08 | 2.09 | 2.07 | 2.07 | 2.02 | 320,700 |
06 Mar 2024 | 2.07 | 2.09 | 2.05 | 2.07 | 2.02 | 158,900 |
05 Mar 2024 | 2.04 | 2.07 | 2.04 | 2.05 | 2.00 | 101,700 |
04 Mar 2024 | 2.05 | 2.06 | 2.04 | 2.04 | 1.99 | 146,300 |
01 Mar 2024 | 2.06 | 2.06 | 2.04 | 2.04 | 1.99 | 84,100 |
29 Feb 2024 | 2.05 | 2.06 | 2.03 | 2.05 | 2.00 | 160,400 |
28 Feb 2024 | 2.06 | 2.06 | 2.04 | 2.04 | 1.99 | 238,400 |
27 Feb 2024 | 2.06 | 2.07 | 2.04 | 2.05 | 2.00 | 262,300 |
26 Feb 2024 | 2.06 | 2.09 | 2.06 | 2.06 | 2.01 | 330,200 |
23 Feb 2024 | 2.05 | 2.06 | 2.04 | 2.06 | 2.01 | 199,200 |
22 Feb 2024 | 2.06 | 2.08 | 2.06 | 2.06 | 2.01 | 224,500 |
21 Feb 2024 | 2.09 | 2.09 | 2.06 | 2.07 | 2.02 | 174,400 |
20 Feb 2024 | 2.08 | 2.09 | 2.05 | 2.09 | 2.04 | 251,700 |
16 Feb 2024 | 2.02 | 2.06 | 2.01 | 2.05 | 2.00 | 482,100 |
15 Feb 2024 | 2.08 | 2.09 | 2.05 | 2.07 | 2.02 | 148,000 |
14 Feb 2024 | 2.10 | 2.10 | 2.06 | 2.09 | 2.04 | 134,600 |
13 Feb 2024 | 2.05 | 2.09 | 2.03 | 2.08 | 2.03 | 414,500 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.02 | 2.04 | 2.01 | 2.04 | 1.99 | 13,600 |
08 Feb 2024 | 2.02 | 2.03 | 1.99 | 2.01 | 1.96 | 44,300 |
07 Feb 2024 | 2.00 | 2.02 | 1.99 | 1.99 | 1.94 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |