Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3400 | 2.3400 | 2.2100 | 2.2250 | 2.2250 | 139,321 |
24 Apr 2024 | 2.3750 | 2.3750 | 2.3300 | 2.3350 | 2.3350 | 122,321 |
23 Apr 2024 | 2.3450 | 2.3700 | 2.3200 | 2.3500 | 2.3500 | 91,720 |
22 Apr 2024 | 2.3150 | 2.3850 | 2.3150 | 2.3500 | 2.3500 | 96,581 |
19 Apr 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 92,438 |
18 Apr 2024 | 2.3500 | 2.3500 | 2.3050 | 2.3200 | 2.3200 | 53,135 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.3900 | 2.4000 | 2.3100 | 2.3150 | 2.3150 | 95,782 |
15 Apr 2024 | 2.4400 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 133,071 |
12 Apr 2024 | 2.3900 | 2.4600 | 2.3900 | 2.4450 | 2.4450 | 104,907 |
11 Apr 2024 | 2.4000 | 2.4250 | 2.3850 | 2.4150 | 2.4150 | 67,600 |
10 Apr 2024 | 2.3900 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 152,498 |
09 Apr 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 78,513 |
08 Apr 2024 | 2.3400 | 2.3800 | 2.3050 | 2.3600 | 2.3600 | 232,196 |
05 Apr 2024 | 2.3600 | 2.3750 | 2.3350 | 2.3600 | 2.3600 | 88,608 |
04 Apr 2024 | 2.4500 | 2.4500 | 2.3350 | 2.3550 | 2.3550 | 2,327,476 |
03 Apr 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 327,530 |
03 Apr 2024 | 0.044 Dividend | |||||
02 Apr 2024 | 2.5050 | 2.5700 | 2.4900 | 2.5650 | 2.5210 | 509,962 |
28 Mar 2024 | 2.4550 | 2.5100 | 2.4450 | 2.4950 | 2.4522 | 125,524 |
27 Mar 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4550 | 2.4129 | 116,111 |
26 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3490 | 3,243,080 |
25 Mar 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3900 | 2.3490 | 288,340 |
22 Mar 2024 | 2.4550 | 2.4600 | 2.3800 | 2.3800 | 2.3392 | 365,982 |
21 Mar 2024 | 2.3750 | 2.4600 | 2.3750 | 2.4500 | 2.4080 | 339,104 |
20 Mar 2024 | 2.3450 | 2.3550 | 2.3300 | 2.3400 | 2.2999 | 90,335 |
19 Mar 2024 | 2.3000 | 2.3450 | 2.3000 | 2.3300 | 2.2900 | 961,280 |
18 Mar 2024 | 2.2400 | 2.3150 | 2.2250 | 2.2900 | 2.2507 | 418,789 |
15 Mar 2024 | 2.3250 | 2.3500 | 2.2900 | 2.2950 | 2.2556 | 1,357,789 |
14 Mar 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3200 | 2.2802 | 152,647 |
13 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | 2.3097 | 274,953 |
12 Mar 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3500 | 2.3097 | 323,207 |
11 Mar 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3200 | 2.2802 | 1,754,265 |
08 Mar 2024 | 2.3700 | 2.4350 | 2.3700 | 2.4000 | 2.3588 | 135,451 |
07 Mar 2024 | 2.3500 | 2.4100 | 2.3450 | 2.4000 | 2.3588 | 204,494 |
06 Mar 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3600 | 2.3195 | 155,534 |
05 Mar 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.3195 | 109,109 |
04 Mar 2024 | 2.3800 | 2.4050 | 2.3400 | 2.3700 | 2.3293 | 277,154 |
01 Mar 2024 | 2.4000 | 2.4300 | 2.3900 | 2.4100 | 2.3687 | 141,570 |
29 Feb 2024 | 2.3700 | 2.4150 | 2.3400 | 2.4000 | 2.3588 | 346,860 |
28 Feb 2024 | 2.3800 | 2.4050 | 2.3500 | 2.3800 | 2.3392 | 156,932 |
27 Feb 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3600 | 2.3195 | 194,356 |
26 Feb 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3293 | 196,803 |
23 Feb 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | 2.3097 | 263,576 |
22 Feb 2024 | 2.3200 | 2.4000 | 2.2950 | 2.3900 | 2.3490 | 280,951 |
21 Feb 2024 | 2.3900 | 2.4150 | 2.3100 | 2.3100 | 2.2704 | 252,785 |
20 Feb 2024 | 2.4200 | 2.4450 | 2.4000 | 2.4100 | 2.3687 | 1,336,947 |
19 Feb 2024 | 2.4100 | 2.4650 | 2.3900 | 2.4300 | 2.3883 | 205,302 |
16 Feb 2024 | 2.4400 | 2.5050 | 2.4200 | 2.4500 | 2.4080 | 533,389 |
15 Feb 2024 | 2.5600 | 2.5700 | 2.4450 | 2.5300 | 2.4866 | 339,288 |
14 Feb 2024 | 2.6500 | 2.6500 | 2.5050 | 2.5200 | 2.4768 | 178,983 |
13 Feb 2024 | 2.7650 | 2.7650 | 2.6800 | 2.6850 | 2.6389 | 726,982 |
12 Feb 2024 | 2.7950 | 2.7950 | 2.7600 | 2.7800 | 2.7323 | 72,227 |
09 Feb 2024 | 2.7750 | 2.8100 | 2.7700 | 2.7850 | 2.7372 | 128,328 |
08 Feb 2024 | 2.8150 | 2.8450 | 2.7650 | 2.7900 | 2.7421 | 198,671 |
07 Feb 2024 | 2.8150 | 2.8200 | 2.7900 | 2.8200 | 2.7716 | 320,903 |
06 Feb 2024 | 2.7850 | 2.8450 | 2.7650 | 2.7900 | 2.7421 | 285,812 |
05 Feb 2024 | 2.7900 | 2.8150 | 2.7600 | 2.7800 | 2.7323 | 205,135 |
02 Feb 2024 | 2.7600 | 2.8400 | 2.7500 | 2.8000 | 2.7520 | 221,926 |
01 Feb 2024 | 2.7900 | 2.8400 | 2.7350 | 2.7400 | 2.6930 | 286,163 |
31 Jan 2024 | 2.7650 | 2.7900 | 2.7300 | 2.7800 | 2.7323 | 131,776 |
30 Jan 2024 | 2.8600 | 2.8600 | 2.7450 | 2.7600 | 2.7127 | 134,308 |
29 Jan 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8300 | 2.7815 | 296,287 |
25 Jan 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7800 | 2.7323 | 234,114 |
24 Jan 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7600 | 2.7127 | 77,574 |
23 Jan 2024 | 2.7400 | 2.8000 | 2.7200 | 2.7950 | 2.7471 | 153,762 |
22 Jan 2024 | 2.7300 | 2.7450 | 2.7100 | 2.7200 | 2.6733 | 80,726 |
19 Jan 2024 | 2.7400 | 2.7800 | 2.7100 | 2.7300 | 2.6832 | 121,955 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.6242 | 196,051 |
16 Jan 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6600 | 2.6144 | 94,513 |
15 Jan 2024 | 2.6450 | 2.6900 | 2.6300 | 2.6900 | 2.6439 | 188,518 |
12 Jan 2024 | 2.6200 | 2.6500 | 2.5950 | 2.6400 | 2.5947 | 232,027 |
11 Jan 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6200 | 2.5751 | 121,058 |
10 Jan 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6450 | 2.5996 | 179,986 |
09 Jan 2024 | 2.6750 | 2.6750 | 2.6300 | 2.6500 | 2.6045 | 323,896 |
08 Jan 2024 | 2.6900 | 2.7100 | 2.6300 | 2.6500 | 2.6045 | 231,729 |
05 Jan 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.6733 | 83,915 |
04 Jan 2024 | 2.7350 | 2.7500 | 2.6900 | 2.7300 | 2.6832 | 153,021 |
03 Jan 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.6832 | 191,289 |
02 Jan 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7600 | 2.7127 | 133,076 |
29 Dec 2023 | 2.7350 | 2.7600 | 2.7050 | 2.7450 | 2.6979 | 110,216 |
28 Dec 2023 | 2.7400 | 2.7400 | 2.6700 | 2.7300 | 2.6832 | 140,824 |
27 Dec 2023 | 2.6850 | 2.7300 | 2.6650 | 2.6750 | 2.6291 | 130,922 |
22 Dec 2023 | 2.5900 | 2.6400 | 2.5700 | 2.6350 | 2.5898 | 152,859 |
21 Dec 2023 | 2.5300 | 2.6000 | 2.5300 | 2.5900 | 2.5456 | 60,557 |
20 Dec 2023 | 2.6000 | 2.6200 | 2.5600 | 2.5950 | 2.5505 | 138,900 |
19 Dec 2023 | 2.4700 | 2.6200 | 2.4700 | 2.5900 | 2.5456 | 219,531 |
18 Dec 2023 | 2.3600 | 2.4800 | 2.3600 | 2.4400 | 2.3981 | 184,319 |
15 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3250 | 2.2851 | 99,908 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.3400 | 2.3700 | 2.3300 | 2.3600 | 2.3195 | 138,508 |
12 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.2999 | 201,218 |
11 Dec 2023 | 2.3700 | 2.3850 | 2.3550 | 2.3600 | 2.3195 | 157,787 |
08 Dec 2023 | 2.3450 | 2.3800 | 2.3400 | 2.3600 | 2.3195 | 71,692 |
07 Dec 2023 | 2.3250 | 2.3800 | 2.3200 | 2.3400 | 2.2999 | 84,518 |
06 Dec 2023 | 2.3000 | 2.3400 | 2.2850 | 2.3400 | 2.2999 | 88,322 |
05 Dec 2023 | 2.3050 | 2.3250 | 2.2800 | 2.2900 | 2.2507 | 442,080 |
04 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3200 | 2.2802 | 241,549 |
01 Dec 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3150 | 2.2753 | 51,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |