Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 5,442 |
24 Apr 2024 | 2.2900 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 152,938 |
23 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 102,979 |
22 Apr 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 59,049 |
19 Apr 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 68,941 |
18 Apr 2024 | 2.2200 | 2.2250 | 2.2100 | 2.2100 | 2.2100 | 28,444 |
17 Apr 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 89,785 |
16 Apr 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 104,713 |
15 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 69,570 |
12 Apr 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 26,659 |
11 Apr 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 24,299 |
10 Apr 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2600 | 2.2600 | 37,333 |
09 Apr 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 159,640 |
08 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 61,444 |
05 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 15,814 |
04 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2300 | 2.2300 | 16,911 |
03 Apr 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 45,476 |
02 Apr 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 99,172 |
28 Mar 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 537,021 |
27 Mar 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.2300 | 277,557 |
26 Mar 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 87,579 |
25 Mar 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 63,549 |
22 Mar 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 19,454 |
21 Mar 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 62,291 |
20 Mar 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | 2.2400 | 69,133 |
19 Mar 2024 | 2.2400 | 2.3300 | 2.2400 | 2.3300 | 2.3300 | 187,679 |
18 Mar 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 33,222 |
15 Mar 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 46,697 |
14 Mar 2024 | 2.2500 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 81,825 |
13 Mar 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 16,064 |
12 Mar 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 4,058 |
11 Mar 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 109,899 |
08 Mar 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 81,975 |
07 Mar 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 41,004 |
06 Mar 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 120,878 |
05 Mar 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 131,175 |
04 Mar 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 56,831 |
01 Mar 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 114,780 |
29 Feb 2024 | 2.2600 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 73,964 |
28 Feb 2024 | 2.3200 | 2.3200 | 2.1900 | 2.2300 | 2.2300 | 234,282 |
27 Feb 2024 | 2.3300 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 2,082,505 |
27 Feb 2024 | 0.085 Dividend | |||||
26 Feb 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4500 | 2.3650 | 480,511 |
23 Feb 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4400 | 2.3553 | 425,494 |
22 Feb 2024 | 2.3800 | 2.4300 | 2.3600 | 2.4300 | 2.3457 | 1,560,994 |
21 Feb 2024 | 2.4900 | 2.4900 | 2.3300 | 2.3800 | 2.2974 | 345,620 |
20 Feb 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5500 | 2.4615 | 45,728 |
19 Feb 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.4905 | 50,630 |
16 Feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5600 | 2.4712 | 51,661 |
15 Feb 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5900 | 2.5001 | 25,448 |
14 Feb 2024 | 2.5600 | 2.5600 | 2.5100 | 2.5600 | 2.4712 | 56,876 |
13 Feb 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.4712 | 106,528 |
12 Feb 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5400 | 2.4519 | 46,362 |
09 Feb 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5400 | 2.4519 | 88,668 |
08 Feb 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5200 | 2.4326 | 90,422 |
07 Feb 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5600 | 2.4712 | 96,523 |
06 Feb 2024 | 2.4300 | 2.5300 | 2.4300 | 2.4600 | 2.3747 | 194,087 |
05 Feb 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.3457 | 120,816 |
02 Feb 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4100 | 2.3264 | 116,922 |
01 Feb 2024 | 2.4100 | 2.4500 | 2.3900 | 2.4100 | 2.3264 | 201,969 |
31 Jan 2024 | 2.3300 | 2.4500 | 2.3200 | 2.4000 | 2.3167 | 1,026,121 |
30 Jan 2024 | 2.3300 | 2.3600 | 2.3100 | 2.3300 | 2.2492 | 75,568 |
29 Jan 2024 | 2.3000 | 2.3200 | 2.2700 | 2.3000 | 2.2202 | 588,775 |
25 Jan 2024 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.1816 | 184,894 |
24 Jan 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.1912 | 337,137 |
23 Jan 2024 | 2.3400 | 2.3500 | 2.2900 | 2.3000 | 2.2202 | 278,811 |
22 Jan 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.2492 | 27,266 |
19 Jan 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3400 | 2.2588 | 82,730 |
18 Jan 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.2685 | 50,592 |
17 Jan 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3400 | 2.2588 | 94,259 |
16 Jan 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3400 | 2.2588 | 58,139 |
15 Jan 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.2878 | 7,947 |
12 Jan 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3200 | 2.2395 | 267,118 |
11 Jan 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3900 | 2.3071 | 69,027 |
10 Jan 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4700 | 2.3843 | 53,656 |
09 Jan 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3071 | 26,596 |
08 Jan 2024 | 2.4250 | 2.4300 | 2.3800 | 2.4100 | 2.3264 | 121,718 |
05 Jan 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3800 | 2.2974 | 27,318 |
04 Jan 2024 | 2.4400 | 2.4500 | 2.3800 | 2.3900 | 2.3071 | 44,796 |
03 Jan 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4300 | 2.3457 | 56,087 |
02 Jan 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.3747 | 49,100 |
29 Dec 2023 | 2.4600 | 2.4600 | 2.4000 | 2.4400 | 2.3553 | 14,420 |
28 Dec 2023 | 2.3900 | 2.4600 | 2.3800 | 2.3900 | 2.3071 | 26,647 |
27 Dec 2023 | 2.4500 | 2.4600 | 2.3900 | 2.4600 | 2.3747 | 5,958 |
22 Dec 2023 | 2.4200 | 2.4500 | 2.3800 | 2.3800 | 2.2974 | 56,204 |
21 Dec 2023 | 2.4100 | 2.4400 | 2.3700 | 2.4000 | 2.3167 | 303,994 |
20 Dec 2023 | 2.4300 | 2.4800 | 2.4000 | 2.4000 | 2.3167 | 144,642 |
19 Dec 2023 | 2.4900 | 2.4900 | 2.3800 | 2.4300 | 2.3457 | 109,804 |
18 Dec 2023 | 2.2600 | 2.3700 | 2.2600 | 2.3700 | 2.2878 | 91,526 |
15 Dec 2023 | 2.2500 | 2.2750 | 2.2100 | 2.2600 | 2.1816 | 54,889 |
14 Dec 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.1719 | 98,805 |
13 Dec 2023 | 2.2400 | 2.2500 | 2.1300 | 2.1600 | 2.0851 | 152,798 |
12 Dec 2023 | 2.2400 | 2.2700 | 2.2100 | 2.2200 | 2.1430 | 371,929 |
11 Dec 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2400 | 2.1623 | 112,409 |
08 Dec 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2500 | 2.1719 | 97,883 |
07 Dec 2023 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.1623 | 892,457 |
06 Dec 2023 | 2.3000 | 2.3000 | 2.2100 | 2.2500 | 2.1719 | 38,288 |
05 Dec 2023 | 2.2900 | 2.3000 | 2.2100 | 2.3000 | 2.2202 | 50,331 |
04 Dec 2023 | 2.2400 | 2.2800 | 2.2100 | 2.2600 | 2.1816 | 71,953 |
01 Dec 2023 | 2.3200 | 2.3400 | 2.2300 | 2.2400 | 2.1623 | 91,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |