Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3600 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 679,597 |
24 Apr 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 486,707 |
23 Apr 2024 | 2.3600 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 467,451 |
22 Apr 2024 | 2.3000 | 2.3850 | 2.3000 | 2.3700 | 2.3700 | 385,616 |
19 Apr 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 273,521 |
18 Apr 2024 | 2.3600 | 2.3600 | 2.3050 | 2.3100 | 2.3100 | 246,209 |
17 Apr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 257,529 |
16 Apr 2024 | 2.4100 | 2.4100 | 2.3100 | 2.3200 | 2.3200 | 294,888 |
15 Apr 2024 | 2.4400 | 2.4450 | 2.3900 | 2.4200 | 2.4200 | 456,423 |
12 Apr 2024 | 2.4000 | 2.4600 | 2.3900 | 2.4500 | 2.4500 | 564,298 |
11 Apr 2024 | 2.3900 | 2.4300 | 2.3850 | 2.4200 | 2.4200 | 435,496 |
10 Apr 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 503,812 |
09 Apr 2024 | 2.3600 | 2.3900 | 2.3450 | 2.3600 | 2.3600 | 336,750 |
08 Apr 2024 | 2.3600 | 2.3800 | 2.3050 | 2.3500 | 2.3500 | 468,747 |
05 Apr 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 365,661 |
04 Apr 2024 | 2.4300 | 2.4500 | 2.3350 | 2.3500 | 2.3500 | 505,929 |
03 Apr 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 983,840 |
03 Apr 2024 | 0.044 Dividend | |||||
02 Apr 2024 | 2.5100 | 2.5700 | 2.4800 | 2.5600 | 2.5160 | 903,036 |
28 Mar 2024 | 2.4900 | 2.5100 | 2.4450 | 2.4900 | 2.4472 | 765,609 |
27 Mar 2024 | 2.3900 | 2.4800 | 2.3800 | 2.4800 | 2.4374 | 908,606 |
26 Mar 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3800 | 2.3391 | 669,663 |
25 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3391 | 545,018 |
22 Mar 2024 | 2.4500 | 2.4600 | 2.3800 | 2.3800 | 2.3391 | 824,949 |
21 Mar 2024 | 2.3600 | 2.4600 | 2.3600 | 2.4400 | 2.3981 | 1,433,065 |
20 Mar 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3500 | 2.3096 | 404,929 |
19 Mar 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3300 | 2.2900 | 745,643 |
18 Mar 2024 | 2.2400 | 2.3150 | 2.2200 | 2.2900 | 2.2506 | 1,774,512 |
15 Mar 2024 | 2.3300 | 2.3500 | 2.2400 | 2.2400 | 2.2015 | 8,486,896 |
14 Mar 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3200 | 2.2801 | 750,079 |
13 Mar 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3400 | 2.2998 | 793,745 |
12 Mar 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3500 | 2.3096 | 1,150,061 |
11 Mar 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3200 | 2.2801 | 580,887 |
08 Mar 2024 | 2.3900 | 2.4350 | 2.3700 | 2.4000 | 2.3588 | 1,454,562 |
07 Mar 2024 | 2.3500 | 2.4100 | 2.3400 | 2.4000 | 2.3588 | 615,408 |
06 Mar 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3700 | 2.3293 | 1,339,514 |
05 Mar 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3194 | 443,094 |
04 Mar 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3700 | 2.3293 | 995,524 |
01 Mar 2024 | 2.4200 | 2.4350 | 2.3900 | 2.4000 | 2.3588 | 1,896,450 |
29 Feb 2024 | 2.3700 | 2.4150 | 2.3400 | 2.4000 | 2.3588 | 1,416,542 |
28 Feb 2024 | 2.3800 | 2.4100 | 2.3500 | 2.3600 | 2.3194 | 904,483 |
27 Feb 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3500 | 2.3096 | 681,594 |
26 Feb 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3293 | 645,156 |
23 Feb 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | 2.3096 | 987,714 |
22 Feb 2024 | 2.3200 | 2.4000 | 2.2900 | 2.3800 | 2.3391 | 1,217,587 |
21 Feb 2024 | 2.4100 | 2.4200 | 2.3100 | 2.3100 | 2.2703 | 1,188,095 |
20 Feb 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4100 | 2.3686 | 755,785 |
19 Feb 2024 | 2.4400 | 2.4700 | 2.3900 | 2.4300 | 2.3882 | 1,592,465 |
16 Feb 2024 | 2.4700 | 2.5050 | 2.4200 | 2.4400 | 2.3981 | 1,783,228 |
15 Feb 2024 | 2.5700 | 2.6300 | 2.4450 | 2.5400 | 2.4963 | 2,049,687 |
14 Feb 2024 | 2.7300 | 2.7300 | 2.5050 | 2.5200 | 2.4767 | 1,451,894 |
13 Feb 2024 | 2.7900 | 2.7900 | 2.6800 | 2.6800 | 2.6339 | 688,613 |
12 Feb 2024 | 2.7700 | 2.7950 | 2.7500 | 2.7900 | 2.7420 | 366,362 |
09 Feb 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7800 | 2.7322 | 610,773 |
08 Feb 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7800 | 2.7322 | 694,651 |
07 Feb 2024 | 2.8400 | 2.8400 | 2.7800 | 2.8200 | 2.7715 | 404,647 |
06 Feb 2024 | 2.7800 | 2.8500 | 2.7600 | 2.7800 | 2.7322 | 865,240 |
05 Feb 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7900 | 2.7420 | 1,310,609 |
02 Feb 2024 | 2.7400 | 2.8400 | 2.7400 | 2.8000 | 2.7519 | 984,160 |
01 Feb 2024 | 2.7800 | 2.8350 | 2.7300 | 2.7300 | 2.6831 | 1,382,023 |
31 Jan 2024 | 2.7700 | 2.8000 | 2.7200 | 2.8000 | 2.7519 | 730,634 |
30 Jan 2024 | 2.8400 | 2.8600 | 2.7400 | 2.7700 | 2.7224 | 656,029 |
29 Jan 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8200 | 2.7715 | 1,280,999 |
25 Jan 2024 | 2.7700 | 2.8000 | 2.7200 | 2.7900 | 2.7420 | 739,331 |
24 Jan 2024 | 2.7800 | 2.7800 | 2.7350 | 2.7600 | 2.7126 | 399,427 |
23 Jan 2024 | 2.7600 | 2.8000 | 2.7200 | 2.7800 | 2.7322 | 474,825 |
22 Jan 2024 | 2.7400 | 2.7450 | 2.7100 | 2.7200 | 2.6733 | 220,125 |
19 Jan 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7300 | 2.6831 | 437,511 |
18 Jan 2024 | 2.6500 | 2.7350 | 2.6400 | 2.7100 | 2.6634 | 867,472 |
17 Jan 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6700 | 2.6241 | 687,115 |
16 Jan 2024 | 2.7100 | 2.7100 | 2.6300 | 2.6700 | 2.6241 | 350,677 |
15 Jan 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6600 | 2.6143 | 70,362 |
12 Jan 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6400 | 2.5946 | 826,497 |
11 Jan 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.5848 | 432,297 |
10 Jan 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6400 | 2.5946 | 793,729 |
09 Jan 2024 | 2.6600 | 2.6800 | 2.6250 | 2.6500 | 2.6045 | 1,446,460 |
08 Jan 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6500 | 2.6045 | 764,153 |
05 Jan 2024 | 2.7500 | 2.7500 | 2.6950 | 2.7100 | 2.6634 | 405,352 |
04 Jan 2024 | 2.7400 | 2.7550 | 2.6950 | 2.7500 | 2.7027 | 385,281 |
03 Jan 2024 | 2.7700 | 2.7700 | 2.7100 | 2.7400 | 2.6929 | 1,041,130 |
02 Jan 2024 | 2.7600 | 2.7700 | 2.7100 | 2.7700 | 2.7224 | 416,292 |
29 Dec 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7027 | 346,933 |
28 Dec 2023 | 2.7400 | 2.7500 | 2.6650 | 2.7300 | 2.6831 | 452,922 |
27 Dec 2023 | 2.6900 | 2.7300 | 2.6500 | 2.6900 | 2.6438 | 491,205 |
22 Dec 2023 | 2.6000 | 2.6400 | 2.5700 | 2.6400 | 2.5946 | 829,357 |
21 Dec 2023 | 2.5700 | 2.6000 | 2.5500 | 2.6000 | 2.5553 | 312,416 |
20 Dec 2023 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.5553 | 744,132 |
19 Dec 2023 | 2.4500 | 2.6100 | 2.4500 | 2.6000 | 2.5553 | 1,945,506 |
18 Dec 2023 | 2.3600 | 2.4900 | 2.3500 | 2.4400 | 2.3981 | 1,318,328 |
15 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3400 | 2.2998 | 931,288 |
14 Dec 2023 | 2.3600 | 2.3800 | 2.3000 | 2.3200 | 2.2801 | 525,408 |
13 Dec 2023 | 2.3400 | 2.3750 | 2.3250 | 2.3500 | 2.3096 | 891,872 |
12 Dec 2023 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | 2.2900 | 281,770 |
11 Dec 2023 | 2.3800 | 2.3800 | 2.3600 | 2.3700 | 2.3293 | 432,656 |
08 Dec 2023 | 2.3400 | 2.3900 | 2.3400 | 2.3800 | 2.3391 | 779,728 |
07 Dec 2023 | 2.3400 | 2.3700 | 2.3200 | 2.3400 | 2.2998 | 424,731 |
06 Dec 2023 | 2.2900 | 2.3400 | 2.2800 | 2.3300 | 2.2900 | 340,148 |
05 Dec 2023 | 2.2900 | 2.3300 | 2.2900 | 2.3000 | 2.2605 | 1,080,277 |
04 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3200 | 2.2801 | 342,769 |
01 Dec 2023 | 2.3000 | 2.3300 | 2.2900 | 2.3200 | 2.2801 | 359,347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |