Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4500 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 69,415 |
02 May 2024 | 2.4400 | 2.4900 | 2.4000 | 2.4900 | 2.4900 | 15,470 |
01 May 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 15,706 |
30 Apr 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4600 | 2.4600 | 10,369 |
29 Apr 2024 | 2.3300 | 2.4900 | 2.3300 | 2.4900 | 2.4900 | 74,875 |
26 Apr 2024 | 2.2600 | 2.4900 | 2.2600 | 2.4900 | 2.4900 | 108,448 |
24 Apr 2024 | 2.3800 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 75,799 |
23 Apr 2024 | 2.4100 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 38,017 |
22 Apr 2024 | 2.4400 | 2.4800 | 2.3100 | 2.4100 | 2.4100 | 65,577 |
19 Apr 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 19,666 |
18 Apr 2024 | 2.5250 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 8,035 |
17 Apr 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 12,167 |
16 Apr 2024 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 16,902 |
15 Apr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 26,434 |
12 Apr 2024 | 2.6400 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 24,399 |
11 Apr 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 328 |
10 Apr 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6900 | 2.6900 | 13,882 |
09 Apr 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 19,551 |
08 Apr 2024 | 2.6500 | 2.6900 | 2.5200 | 2.6500 | 2.6500 | 124,905 |
05 Apr 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 979 |
04 Apr 2024 | 2.5000 | 2.6400 | 2.5000 | 2.6100 | 2.6100 | 31,381 |
03 Apr 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 55,690 |
02 Apr 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 19,971 |
28 Mar 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 54,262 |
27 Mar 2024 | 2.6300 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 13,706 |
26 Mar 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 14,152 |
25 Mar 2024 | 2.6400 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 43,284 |
22 Mar 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 12,092 |
21 Mar 2024 | 2.6550 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 76,886 |
20 Mar 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 96,646 |
19 Mar 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 63,984 |
18 Mar 2024 | 2.7000 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 31,571 |
15 Mar 2024 | 2.5800 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 132,695 |
14 Mar 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 64,044 |
13 Mar 2024 | 2.5800 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 141,309 |
12 Mar 2024 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 3,584 |
11 Mar 2024 | 2.6000 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 83,762 |
08 Mar 2024 | 2.6100 | 2.6100 | 2.5300 | 2.5900 | 2.5900 | 93,814 |
07 Mar 2024 | 2.5900 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 64,996 |
07 Mar 2024 | 0.0225 Dividend | |||||
06 Mar 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6275 | 25,504 |
05 Mar 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6800 | 2.6572 | 76,567 |
04 Mar 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.6176 | 52,611 |
01 Mar 2024 | 2.7500 | 2.7500 | 2.6200 | 2.6500 | 2.6275 | 115,518 |
29 Feb 2024 | 2.6100 | 2.7100 | 2.5900 | 2.7100 | 2.6870 | 518,704 |
28 Feb 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5900 | 2.5680 | 366,437 |
27 Feb 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6000 | 2.5779 | 623,734 |
26 Feb 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5700 | 2.5482 | 858,971 |
23 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.4788 | 27,834 |
22 Feb 2024 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.5779 | 135,612 |
21 Feb 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.5779 | 17,673 |
20 Feb 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.5878 | 44,444 |
19 Feb 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6000 | 2.5779 | 94,162 |
16 Feb 2024 | 2.5800 | 2.6100 | 2.5400 | 2.5800 | 2.5581 | 66,655 |
15 Feb 2024 | 2.5900 | 2.6000 | 2.4900 | 2.5800 | 2.5581 | 84,825 |
14 Feb 2024 | 2.5300 | 2.6000 | 2.4800 | 2.6000 | 2.5779 | 45,397 |
13 Feb 2024 | 2.5900 | 2.6000 | 2.5100 | 2.5900 | 2.5680 | 49,970 |
12 Feb 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.5779 | 37,663 |
09 Feb 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5800 | 2.5581 | 103,807 |
08 Feb 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5800 | 2.5581 | 95,259 |
07 Feb 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.4986 | 29,442 |
06 Feb 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5000 | 2.4788 | 81,753 |
05 Feb 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4689 | 86,698 |
02 Feb 2024 | 2.4800 | 2.6200 | 2.4500 | 2.5000 | 2.4788 | 327,700 |
01 Feb 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4800 | 2.4589 | 92,393 |
31 Jan 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4589 | 28,105 |
30 Jan 2024 | 2.4500 | 2.4500 | 2.3200 | 2.4500 | 2.4292 | 129,779 |
29 Jan 2024 | 2.3900 | 2.4500 | 2.3600 | 2.4500 | 2.4292 | 101,290 |
25 Jan 2024 | 2.3200 | 2.3900 | 2.3100 | 2.3900 | 2.3697 | 74,705 |
24 Jan 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3800 | 2.3598 | 2,053,911 |
23 Jan 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3400 | 2.3201 | 60,449 |
22 Jan 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3697 | 33,334 |
19 Jan 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3000 | 2.2805 | 18,360 |
18 Jan 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3400 | 2.3201 | 14,953 |
17 Jan 2024 | 2.4000 | 2.4200 | 2.2100 | 2.3800 | 2.3598 | 23,706 |
16 Jan 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4000 | 2.3796 | 35,958 |
15 Jan 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3895 | - |
12 Jan 2024 | 2.4100 | 2.4200 | 2.3800 | 2.4100 | 2.3895 | 33,998 |
11 Jan 2024 | 2.4100 | 2.4500 | 2.3500 | 2.4100 | 2.3895 | 164,443 |
10 Jan 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4100 | 2.3895 | 9,653 |
09 Jan 2024 | 2.3900 | 2.4200 | 2.3200 | 2.3900 | 2.3697 | 83,838 |
08 Jan 2024 | 2.3400 | 2.4200 | 2.3000 | 2.4200 | 2.3995 | 31,968 |
05 Jan 2024 | 2.3400 | 2.5500 | 2.3300 | 2.3400 | 2.3201 | 46,349 |
04 Jan 2024 | 2.3000 | 2.3400 | 2.2500 | 2.3400 | 2.3201 | 102,415 |
03 Jan 2024 | 2.3000 | 2.3300 | 2.2500 | 2.3200 | 2.3003 | 76,989 |
02 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3003 | 888 |
29 Dec 2023 | 2.2800 | 2.3600 | 2.2800 | 2.3400 | 2.3201 | 119,114 |
28 Dec 2023 | 2.3300 | 2.3300 | 2.2800 | 2.2800 | 2.2606 | 14,219 |
27 Dec 2023 | 2.2100 | 2.3300 | 2.2100 | 2.3300 | 2.3102 | 94,741 |
22 Dec 2023 | 2.1800 | 2.2300 | 2.1800 | 2.2100 | 2.1912 | 61,955 |
21 Dec 2023 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2309 | 26,113 |
20 Dec 2023 | 2.1700 | 2.2150 | 2.1600 | 2.1700 | 2.1516 | 117,702 |
19 Dec 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1700 | 2.1516 | 49,235 |
18 Dec 2023 | 2.1900 | 2.1950 | 2.1300 | 2.1800 | 2.1615 | 65,786 |
15 Dec 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2200 | 2.2012 | 43,430 |
14 Dec 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2200 | 2.2012 | 106,638 |
13 Dec 2023 | 2.1800 | 2.2000 | 2.1600 | 2.1900 | 2.1714 | 58,936 |
12 Dec 2023 | 2.2100 | 2.2100 | 2.1600 | 2.2000 | 2.1813 | 156,503 |
11 Dec 2023 | 2.2200 | 2.2700 | 2.2000 | 2.2200 | 2.2012 | 8,004 |
08 Dec 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2500 | 2.2309 | 14,379 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |