Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 306,473 |
23 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 179 |
22 Apr 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 209 |
19 Apr 2024 | 2.4500 | 2.4500 | 2.2950 | 2.3200 | 2.3200 | 27,133 |
18 Apr 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 703 |
17 Apr 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 1,489 |
16 Apr 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 598 |
15 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 60 |
12 Apr 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 3,888 |
11 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,562 |
10 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 3,642 |
09 Apr 2024 | 2.4800 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 30,423 |
08 Apr 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 47,357 |
05 Apr 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 28,030 |
04 Apr 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 18,298 |
03 Apr 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 26,249 |
02 Apr 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3600 | 2.3600 | 334,332 |
28 Mar 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3900 | 2.3900 | 23,335 |
27 Mar 2024 | 2.2800 | 2.3500 | 2.2750 | 2.3500 | 2.3500 | 27,391 |
26 Mar 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 22,438 |
25 Mar 2024 | 2.2700 | 2.3500 | 2.2700 | 2.2950 | 2.2950 | 47,989 |
22 Mar 2024 | 2.3000 | 2.3000 | 2.2950 | 2.3000 | 2.3000 | 16,774 |
21 Mar 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 395,019 |
20 Mar 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 28,286 |
19 Mar 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 28,534 |
18 Mar 2024 | 2.2700 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 33,118 |
15 Mar 2024 | 2.3100 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 27,420 |
14 Mar 2024 | 2.2200 | 2.3100 | 2.2200 | 2.3100 | 2.3100 | 14,355 |
13 Mar 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 106,724 |
12 Mar 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 18,462 |
11 Mar 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2000 | 2.2000 | 31,229 |
08 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 26,811 |
07 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 350,256 |
06 Mar 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 3,142 |
05 Mar 2024 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 693 |
04 Mar 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 282,113 |
01 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
29 Feb 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 20,721 |
28 Feb 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 1,019 |
28 Feb 2024 | 0.0257 Dividend | |||||
27 Feb 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3500 | 2.3243 | 5,983 |
26 Feb 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4034 | 4,235 |
23 Feb 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4000 | 2.3738 | 182,133 |
22 Feb 2024 | 2.3200 | 2.4000 | 2.2800 | 2.2800 | 2.2551 | 14,452 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3738 | - |
20 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3738 | 2,548 |
19 Feb 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3738 | 1,002 |
16 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2452 | - |
15 Feb 2024 | 2.2700 | 2.4800 | 2.2700 | 2.2700 | 2.2452 | 8,539 |
14 Feb 2024 | 2.3300 | 2.3600 | 2.2700 | 2.3600 | 2.3342 | 3,024 |
13 Feb 2024 | 2.4400 | 2.4400 | 2.2900 | 2.3300 | 2.3045 | 6,152 |
12 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4133 | 205 |
09 Feb 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4500 | 2.4232 | 23,908 |
08 Feb 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3000 | 2.2748 | 47,815 |
07 Feb 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3900 | 2.3639 | 53,520 |
06 Feb 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3243 | 38,410 |
05 Feb 2024 | 2.4100 | 2.4100 | 2.3400 | 2.4000 | 2.3738 | 101,163 |
02 Feb 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.3738 | 22,349 |
01 Feb 2024 | 2.4200 | 2.4800 | 2.3600 | 2.4200 | 2.3935 | 42,419 |
31 Jan 2024 | 2.4600 | 2.4600 | 2.3400 | 2.4200 | 2.3935 | 49,356 |
30 Jan 2024 | 2.6100 | 2.6300 | 2.3500 | 2.4500 | 2.4232 | 212,434 |
29 Jan 2024 | 2.6500 | 2.6500 | 2.6050 | 2.6100 | 2.5815 | 10,309 |
25 Jan 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6500 | 2.6210 | 7,946 |
24 Jan 2024 | 2.5900 | 2.5900 | 2.4200 | 2.5500 | 2.5221 | 140,126 |
23 Jan 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5122 | 13,615 |
22 Jan 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5617 | 1,245 |
19 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5320 | - |
18 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5320 | - |
17 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5320 | - |
16 Jan 2024 | 2.6000 | 2.7000 | 2.5500 | 2.5600 | 2.5320 | 29,197 |
15 Jan 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6507 | 1,000 |
12 Jan 2024 | 2.7200 | 2.7200 | 2.6300 | 2.7200 | 2.6903 | 17,613 |
11 Jan 2024 | 2.7100 | 2.7100 | 2.6500 | 2.7100 | 2.6804 | 3,936 |
10 Jan 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7100 | 2.6804 | 11,321 |
09 Jan 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6500 | 2.6210 | 135,886 |
08 Jan 2024 | 2.7100 | 2.7100 | 2.6800 | 2.7100 | 2.6804 | 150,780 |
05 Jan 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.6804 | 166 |
04 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6210 | - |
03 Jan 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6500 | 2.6210 | 16,122 |
02 Jan 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.6705 | 12,585 |
29 Dec 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.6804 | 12,352 |
28 Dec 2023 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.6804 | 5,234 |
27 Dec 2023 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | 2.7199 | 13,965 |
22 Dec 2023 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.6705 | 25,899 |
21 Dec 2023 | 2.6500 | 2.6800 | 2.6300 | 2.6800 | 2.6507 | 11,963 |
20 Dec 2023 | 2.6000 | 2.6300 | 2.5600 | 2.6300 | 2.6012 | 101,408 |
19 Dec 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | 2.5913 | 22,992 |
18 Dec 2023 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.5716 | 46,840 |
15 Dec 2023 | 2.5500 | 2.5500 | 2.5050 | 2.5100 | 2.4826 | 15,473 |
14 Dec 2023 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.4727 | 18,177 |
13 Dec 2023 | 2.5300 | 2.5700 | 2.5100 | 2.5300 | 2.5023 | 12,288 |
12 Dec 2023 | 2.5500 | 2.5500 | 2.4850 | 2.5200 | 2.4924 | 417,920 |
11 Dec 2023 | 2.4700 | 2.5600 | 2.4700 | 2.5000 | 2.4727 | 22,499 |
08 Dec 2023 | 2.4100 | 2.4600 | 2.4000 | 2.4600 | 2.4331 | 32,763 |
07 Dec 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3540 | 2,371 |
06 Dec 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.3738 | 61,478 |
05 Dec 2023 | 2.5200 | 2.5200 | 2.4900 | 2.4900 | 2.4628 | 18,843 |
04 Dec 2023 | 2.5100 | 2.5700 | 2.4900 | 2.5700 | 2.5419 | 211,924 |
01 Dec 2023 | 2.4500 | 2.5100 | 2.4500 | 2.5100 | 2.4826 | 42,791 |
30 Nov 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4133 | 3,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |