Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 59,827 |
23 Apr 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8400 | 2.8400 | 55,744 |
22 Apr 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8600 | 2.8600 | 110,601 |
19 Apr 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8400 | 2.8400 | 84,109 |
18 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8500 | 2.8500 | 27,182 |
17 Apr 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | 40,644 |
16 Apr 2024 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 105,649 |
15 Apr 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 58,468 |
12 Apr 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 94,762 |
11 Apr 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8750 | 2.8750 | 68,119 |
10 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8900 | 2.8900 | 175,132 |
09 Apr 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 129,341 |
08 Apr 2024 | 2.8900 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 175,715 |
05 Apr 2024 | 2.8900 | 2.9000 | 2.8800 | 2.8900 | 2.8900 | 134,468 |
04 Apr 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 164,463 |
03 Apr 2024 | 2.8900 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 95,489 |
02 Apr 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 120,050 |
28 Mar 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 422,479 |
27 Mar 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 125,409 |
26 Mar 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7900 | 2.7900 | 10,112 |
25 Mar 2024 | 2.7800 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 10,567 |
22 Mar 2024 | 2.7700 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 26,305 |
21 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 88,002 |
20 Mar 2024 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | 2.7900 | 236,413 |
19 Mar 2024 | 2.7800 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 29,651 |
18 Mar 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 65,384 |
15 Mar 2024 | 2.7900 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 67,179 |
14 Mar 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 14,375 |
13 Mar 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 11,936 |
12 Mar 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 78,349 |
11 Mar 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 29,643 |
08 Mar 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 32,362 |
07 Mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 111,131 |
06 Mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 76,832 |
05 Mar 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 98,102 |
04 Mar 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 10,624 |
04 Mar 2024 | 0.035 Dividend | |||||
01 Mar 2024 | 2.7500 | 2.8100 | 2.7500 | 2.7900 | 2.7550 | 229,521 |
29 Feb 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7500 | 2.7155 | 99,786 |
28 Feb 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7550 | 193,346 |
27 Feb 2024 | 2.7800 | 2.8000 | 2.7700 | 2.8000 | 2.7649 | 75,279 |
26 Feb 2024 | 2.7900 | 2.8000 | 2.7800 | 2.8000 | 2.7649 | 749,163 |
23 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7550 | 151,008 |
22 Feb 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | 2.7846 | 138,196 |
21 Feb 2024 | 2.8500 | 2.8800 | 2.7800 | 2.8200 | 2.7846 | 98,941 |
20 Feb 2024 | 2.7700 | 2.8700 | 2.7600 | 2.8700 | 2.8340 | 335,918 |
19 Feb 2024 | 2.7800 | 2.8400 | 2.7800 | 2.7900 | 2.7550 | 93,435 |
16 Feb 2024 | 2.8600 | 2.8600 | 2.7600 | 2.7700 | 2.7353 | 46,187 |
15 Feb 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7600 | 2.7254 | 223,256 |
14 Feb 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7451 | 67,746 |
13 Feb 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8000 | 2.7649 | 142,789 |
12 Feb 2024 | 2.8000 | 2.8100 | 2.7700 | 2.7800 | 2.7451 | 122,008 |
09 Feb 2024 | 2.8000 | 2.8100 | 2.7700 | 2.8000 | 2.7649 | 293,848 |
08 Feb 2024 | 2.8300 | 2.8400 | 2.7900 | 2.8000 | 2.7649 | 192,029 |
07 Feb 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8044 | 141,036 |
06 Feb 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8200 | 2.7846 | 200,722 |
05 Feb 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8300 | 2.7945 | 68,639 |
02 Feb 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8300 | 2.7945 | 43,485 |
01 Feb 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8300 | 2.7945 | 1,168,385 |
31 Jan 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.8044 | 62,995 |
30 Jan 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8700 | 2.8340 | 21,981 |
29 Jan 2024 | 2.8200 | 2.9000 | 2.8100 | 2.9000 | 2.8636 | 61,765 |
25 Jan 2024 | 2.8400 | 2.8500 | 2.8300 | 2.8300 | 2.7945 | 29,721 |
24 Jan 2024 | 2.8400 | 2.8700 | 2.8200 | 2.8300 | 2.7945 | 124,360 |
23 Jan 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 2.8044 | 646,572 |
22 Jan 2024 | 2.8200 | 2.8550 | 2.8200 | 2.8400 | 2.8044 | 45,579 |
19 Jan 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | 2.7846 | 433,130 |
18 Jan 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8400 | 2.8044 | 316,760 |
17 Jan 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8500 | 2.8142 | 169,437 |
16 Jan 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8700 | 2.8340 | 383,174 |
15 Jan 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.8636 | 158,514 |
12 Jan 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.8636 | 173,957 |
11 Jan 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8700 | 2.8340 | 302,103 |
10 Jan 2024 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | 2.8340 | 193,090 |
09 Jan 2024 | 2.9000 | 2.9400 | 2.8800 | 2.8800 | 2.8439 | 324,930 |
08 Jan 2024 | 2.9000 | 2.9100 | 2.8900 | 2.8900 | 2.8537 | 241,198 |
05 Jan 2024 | 2.8900 | 2.9000 | 2.8900 | 2.8900 | 2.8537 | 53,611 |
04 Jan 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8900 | 2.8537 | 73,563 |
03 Jan 2024 | 2.8900 | 2.9000 | 2.8800 | 2.8800 | 2.8439 | 352,571 |
02 Jan 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.8636 | 258,275 |
29 Dec 2023 | 2.9000 | 2.9100 | 2.9000 | 2.9000 | 2.8636 | 175,820 |
28 Dec 2023 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | 2.8735 | 695,469 |
27 Dec 2023 | 2.9200 | 2.9300 | 2.9000 | 2.9300 | 2.8932 | 488,029 |
22 Dec 2023 | 2.9400 | 2.9400 | 2.8500 | 2.9100 | 2.8735 | 789,786 |
21 Dec 2023 | 2.5000 | 2.5300 | 2.5000 | 2.5200 | 2.4884 | 42,250 |
20 Dec 2023 | 2.4400 | 2.5400 | 2.4400 | 2.5200 | 2.4884 | 49,657 |
19 Dec 2023 | 2.5200 | 2.5200 | 2.4000 | 2.4600 | 2.4291 | 60,305 |
18 Dec 2023 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | 2.4686 | 44,374 |
15 Dec 2023 | 2.3500 | 2.4200 | 2.3200 | 2.4100 | 2.3798 | 43,412 |
14 Dec 2023 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.2909 | 60,362 |
13 Dec 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2218 | 32,491 |
12 Dec 2023 | 2.1800 | 2.2500 | 2.1800 | 2.2500 | 2.2218 | 63,295 |
11 Dec 2023 | 2.2600 | 2.2700 | 2.1350 | 2.1800 | 2.1527 | 41,517 |
08 Dec 2023 | 2.3700 | 2.3700 | 2.2600 | 2.2600 | 2.2316 | 7,681 |
07 Dec 2023 | 2.3300 | 2.3700 | 2.3200 | 2.3700 | 2.3403 | 31,734 |
06 Dec 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.2909 | 9,552 |
05 Dec 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3800 | 2.3501 | 9,249 |
04 Dec 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4193 | 18,969 |
01 Dec 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4193 | 5,704 |
30 Nov 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.4193 | 10,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |