Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.3200 | 3.3200 | 3.1750 | 3.2600 | 3.2600 | 211,319 |
08 May 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 480,231 |
07 May 2024 | 3.2900 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 115,255 |
06 May 2024 | 3.2300 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 200,907 |
03 May 2024 | 3.2000 | 3.2000 | 3.1150 | 3.1600 | 3.1600 | 114,008 |
02 May 2024 | 3.2500 | 3.3100 | 3.1100 | 3.1700 | 3.1700 | 437,509 |
01 May 2024 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 245,936 |
30 Apr 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 194,612 |
29 Apr 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 123,522 |
26 Apr 2024 | 2.9400 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 247,225 |
24 Apr 2024 | 3.0000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 311,128 |
23 Apr 2024 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 178,108 |
22 Apr 2024 | 2.9200 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 573,235 |
19 Apr 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 142,781 |
18 Apr 2024 | 2.8900 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 122,202 |
17 Apr 2024 | 2.9100 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 187,941 |
16 Apr 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 206,601 |
15 Apr 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 308,247 |
12 Apr 2024 | 2.9500 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 277,632 |
11 Apr 2024 | 2.8800 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 290,758 |
10 Apr 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 151,440 |
09 Apr 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9300 | 2.9300 | 186,549 |
08 Apr 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | 2.8500 | 158,375 |
05 Apr 2024 | 2.9700 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 490,931 |
04 Apr 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 192,526 |
03 Apr 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 236,420 |
02 Apr 2024 | 3.0300 | 3.0800 | 2.9600 | 3.0800 | 3.0800 | 361,103 |
28 Mar 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 376,128 |
27 Mar 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0100 | 3.0100 | 492,394 |
26 Mar 2024 | 2.9600 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 268,373 |
25 Mar 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 358,811 |
22 Mar 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 805,599 |
21 Mar 2024 | 2.9400 | 3.0050 | 2.9400 | 2.9800 | 2.9800 | 618,290 |
20 Mar 2024 | 2.8300 | 2.9400 | 2.8250 | 2.9000 | 2.9000 | 916,923 |
19 Mar 2024 | 2.7300 | 2.8100 | 2.6700 | 2.8100 | 2.8100 | 694,096 |
18 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 998,071 |
15 Mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 4,707,965 |
14 Mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 4,360,735 |
13 Mar 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 661,686 |
12 Mar 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 338,118 |
11 Mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 246,390 |
08 Mar 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 627,605 |
07 Mar 2024 | 2.6100 | 2.6200 | 2.5750 | 2.5900 | 2.5900 | 407,359 |
06 Mar 2024 | 2.5800 | 2.5950 | 2.5500 | 2.5800 | 2.5800 | 772,351 |
05 Mar 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 515,620 |
04 Mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 3,594,819 |
01 Mar 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 189,257 |
01 Mar 2024 | 0.06 Dividend | |||||
29 Feb 2024 | 2.5000 | 2.6100 | 2.4900 | 2.6100 | 2.5500 | 1,685,172 |
28 Feb 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5200 | 2.4621 | 816,477 |
27 Feb 2024 | 2.3800 | 2.5000 | 2.3600 | 2.4700 | 2.4132 | 1,189,541 |
26 Feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4400 | 2.3839 | 128,058 |
23 Feb 2024 | 2.5100 | 2.5300 | 2.4600 | 2.5100 | 2.4523 | 143,889 |
22 Feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5200 | 2.4621 | 107,890 |
21 Feb 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5200 | 2.4621 | 229,962 |
20 Feb 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4400 | 2.3839 | 388,938 |
19 Feb 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4100 | 2.3546 | 81,314 |
16 Feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4300 | 2.3741 | 49,082 |
15 Feb 2024 | 2.4450 | 2.4500 | 2.4000 | 2.4300 | 2.3741 | 100,802 |
14 Feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.3839 | 133,921 |
13 Feb 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4500 | 2.3937 | 97,082 |
12 Feb 2024 | 2.3150 | 2.4000 | 2.3100 | 2.3400 | 2.2862 | 76,496 |
09 Feb 2024 | 2.2950 | 2.3300 | 2.2600 | 2.2900 | 2.2374 | 57,741 |
08 Feb 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2600 | 2.2080 | 122,081 |
07 Feb 2024 | 2.3300 | 2.3300 | 2.2800 | 2.3000 | 2.2471 | 248,776 |
06 Feb 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3300 | 2.2764 | 104,542 |
05 Feb 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3000 | 2.2471 | 113,105 |
02 Feb 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2276 | 68,951 |
01 Feb 2024 | 2.2900 | 2.3200 | 2.2600 | 2.2800 | 2.2276 | 80,439 |
31 Jan 2024 | 2.2900 | 2.3200 | 2.2700 | 2.2800 | 2.2276 | 139,691 |
30 Jan 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2800 | 2.2276 | 101,117 |
29 Jan 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2900 | 2.2374 | 143,591 |
25 Jan 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3300 | 2.2764 | 28,451 |
24 Jan 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.2569 | 232,952 |
23 Jan 2024 | 2.2800 | 2.3300 | 2.2600 | 2.3100 | 2.2569 | 199,006 |
22 Jan 2024 | 2.2500 | 2.3200 | 2.2300 | 2.3100 | 2.2569 | 142,529 |
19 Jan 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2300 | 2.1787 | 209,278 |
18 Jan 2024 | 2.2500 | 2.2500 | 2.1600 | 2.1900 | 2.1397 | 78,926 |
17 Jan 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2500 | 2.1983 | 110,881 |
16 Jan 2024 | 2.3300 | 2.3300 | 2.2300 | 2.2600 | 2.2080 | 68,627 |
15 Jan 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3250 | 2.2716 | 26,008 |
12 Jan 2024 | 2.3200 | 2.3500 | 2.2500 | 2.3100 | 2.2569 | 52,878 |
11 Jan 2024 | 2.3200 | 2.3500 | 2.2400 | 2.3400 | 2.2862 | 39,933 |
10 Jan 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3700 | 2.3155 | 104,033 |
09 Jan 2024 | 2.2800 | 2.3300 | 2.2600 | 2.2800 | 2.2276 | 99,108 |
08 Jan 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2600 | 2.2080 | 77,225 |
05 Jan 2024 | 2.2600 | 2.3200 | 2.2400 | 2.2700 | 2.2178 | 59,306 |
04 Jan 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2700 | 2.2178 | 95,782 |
03 Jan 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.2471 | 75,401 |
02 Jan 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3253 | 6,066 |
29 Dec 2023 | 2.3600 | 2.3900 | 2.3400 | 2.3500 | 2.2960 | 61,473 |
28 Dec 2023 | 2.3500 | 2.4000 | 2.3300 | 2.3600 | 2.3057 | 71,965 |
27 Dec 2023 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.2960 | 171,631 |
22 Dec 2023 | 2.3300 | 2.3500 | 2.2900 | 2.3400 | 2.2862 | 57,978 |
21 Dec 2023 | 2.3200 | 2.3500 | 2.2800 | 2.3100 | 2.2569 | 108,358 |
20 Dec 2023 | 2.3300 | 2.3600 | 2.3150 | 2.3500 | 2.2960 | 141,215 |
19 Dec 2023 | 2.3400 | 2.3800 | 2.2900 | 2.3500 | 2.2960 | 346,407 |
18 Dec 2023 | 2.3500 | 2.4000 | 2.3200 | 2.3900 | 2.3351 | 111,245 |
15 Dec 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3500 | 2.2960 | 188,592 |
14 Dec 2023 | 2.3400 | 2.4100 | 2.3200 | 2.3900 | 2.3351 | 187,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |