Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.9000 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 99,662 |
18 Apr 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 85,947 |
17 Apr 2024 | 2.6600 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 146,658 |
16 Apr 2024 | 2.8400 | 2.8400 | 2.6650 | 2.6800 | 2.6800 | 196,352 |
15 Apr 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 52,393 |
12 Apr 2024 | 2.9300 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 136,057 |
11 Apr 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 73,716 |
10 Apr 2024 | 3.0500 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 149,696 |
09 Apr 2024 | 2.9000 | 3.1750 | 2.9000 | 3.0700 | 3.0700 | 289,967 |
08 Apr 2024 | 2.9700 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 194,987 |
05 Apr 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 90,526 |
04 Apr 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 109,679 |
03 Apr 2024 | 2.9500 | 3.0800 | 2.9500 | 3.0600 | 3.0600 | 64,495 |
02 Apr 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 88,981 |
02 Apr 2024 | 0.05 Dividend | |||||
28 Mar 2024 | 3.0800 | 3.0800 | 2.9400 | 2.9800 | 2.9300 | 301,625 |
27 Mar 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0000 | 2.9497 | 63,461 |
26 Mar 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0900 | 3.0382 | 235,829 |
25 Mar 2024 | 3.0900 | 3.1500 | 3.0600 | 3.1100 | 3.0578 | 141,595 |
22 Mar 2024 | 3.0600 | 3.1000 | 3.0000 | 3.0600 | 3.0087 | 72,639 |
21 Mar 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0600 | 3.0087 | 226,958 |
20 Mar 2024 | 3.0000 | 3.0150 | 2.9500 | 2.9800 | 2.9300 | 98,309 |
19 Mar 2024 | 2.8900 | 3.0300 | 2.8900 | 3.0000 | 2.9497 | 133,730 |
18 Mar 2024 | 2.8700 | 2.9400 | 2.7800 | 2.8900 | 2.8415 | 94,740 |
15 Mar 2024 | 2.9900 | 3.0600 | 2.7600 | 2.8700 | 2.8218 | 209,220 |
14 Mar 2024 | 3.1000 | 3.1300 | 2.9900 | 3.0000 | 2.9497 | 229,840 |
13 Mar 2024 | 2.9000 | 3.0500 | 2.8900 | 3.0500 | 2.9988 | 285,285 |
12 Mar 2024 | 2.8100 | 2.9000 | 2.7700 | 2.8900 | 2.8415 | 362,675 |
11 Mar 2024 | 2.8000 | 2.8500 | 2.7900 | 2.8100 | 2.7629 | 101,847 |
08 Mar 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7700 | 2.7235 | 70,830 |
07 Mar 2024 | 2.7400 | 2.7400 | 2.6500 | 2.6700 | 2.6252 | 55,520 |
06 Mar 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7300 | 2.6842 | 219,316 |
05 Mar 2024 | 2.7100 | 2.8100 | 2.7000 | 2.8000 | 2.7530 | 155,747 |
04 Mar 2024 | 2.6100 | 2.7600 | 2.6100 | 2.7600 | 2.7137 | 255,227 |
01 Mar 2024 | 2.6300 | 2.6900 | 2.6000 | 2.6100 | 2.5662 | 213,189 |
29 Feb 2024 | 2.7400 | 2.7400 | 2.6200 | 2.6600 | 2.6154 | 144,463 |
28 Feb 2024 | 2.7500 | 2.7500 | 2.6100 | 2.7100 | 2.6645 | 378,653 |
27 Feb 2024 | 2.7000 | 2.7500 | 2.6500 | 2.6900 | 2.6449 | 157,865 |
26 Feb 2024 | 2.7200 | 2.7600 | 2.6700 | 2.7300 | 2.6842 | 210,163 |
23 Feb 2024 | 2.7500 | 2.7800 | 2.6200 | 2.6700 | 2.6252 | 85,733 |
22 Feb 2024 | 2.7700 | 2.7700 | 2.6300 | 2.7500 | 2.7039 | 263,082 |
21 Feb 2024 | 2.8100 | 2.8100 | 2.6700 | 2.7700 | 2.7235 | 133,269 |
20 Feb 2024 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.7629 | 62,462 |
19 Feb 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7500 | 2.7039 | 71,154 |
16 Feb 2024 | 2.8500 | 2.9100 | 2.8000 | 2.8800 | 2.8317 | 51,679 |
15 Feb 2024 | 2.8500 | 2.8600 | 2.7500 | 2.8500 | 2.8022 | 107,237 |
14 Feb 2024 | 2.7500 | 2.8500 | 2.6700 | 2.8400 | 2.7923 | 125,747 |
13 Feb 2024 | 2.7900 | 2.8100 | 2.7200 | 2.8000 | 2.7530 | 37,217 |
12 Feb 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7600 | 2.7137 | 6,305 |
09 Feb 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7600 | 2.7137 | 27,310 |
08 Feb 2024 | 2.8000 | 2.8700 | 2.7600 | 2.7600 | 2.7137 | 118,467 |
07 Feb 2024 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7334 | 82,290 |
06 Feb 2024 | 2.7000 | 2.7300 | 2.6400 | 2.6900 | 2.6449 | 165,651 |
05 Feb 2024 | 2.6100 | 2.7300 | 2.5900 | 2.7000 | 2.6547 | 246,576 |
02 Feb 2024 | 2.6100 | 2.6200 | 2.5400 | 2.6000 | 2.5564 | 175,127 |
01 Feb 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6100 | 2.5662 | 66,842 |
31 Jan 2024 | 2.5500 | 2.6500 | 2.5400 | 2.5500 | 2.5072 | 147,327 |
30 Jan 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5500 | 2.5072 | 33,551 |
29 Jan 2024 | 2.5600 | 2.6000 | 2.5400 | 2.5400 | 2.4974 | 81,395 |
25 Jan 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.5564 | 18,573 |
24 Jan 2024 | 2.5800 | 2.6300 | 2.5600 | 2.6000 | 2.5564 | 51,452 |
23 Jan 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6300 | 2.5859 | 94,068 |
22 Jan 2024 | 2.5900 | 2.6300 | 2.5500 | 2.6300 | 2.5859 | 92,424 |
19 Jan 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 2.5465 | 79,013 |
18 Jan 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5500 | 2.5072 | 26,732 |
17 Jan 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5500 | 2.5072 | 28,778 |
16 Jan 2024 | 2.5200 | 2.5900 | 2.4800 | 2.5900 | 2.5465 | 93,299 |
15 Jan 2024 | 2.5200 | 2.5300 | 2.4800 | 2.4800 | 2.4384 | 5,254 |
12 Jan 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5200 | 2.4777 | 21,712 |
11 Jan 2024 | 2.5700 | 2.5900 | 2.4900 | 2.5800 | 2.5367 | 73,583 |
10 Jan 2024 | 2.5800 | 2.5800 | 2.4500 | 2.5000 | 2.4581 | 12,407 |
09 Jan 2024 | 2.5200 | 2.5200 | 2.4600 | 2.5000 | 2.4581 | 28,634 |
08 Jan 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5100 | 2.4679 | 46,719 |
05 Jan 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.4974 | 22,886 |
04 Jan 2024 | 2.6400 | 2.6400 | 2.5300 | 2.6000 | 2.5564 | 29,551 |
03 Jan 2024 | 2.6500 | 2.6500 | 2.5800 | 2.6300 | 2.5859 | 6,011 |
02 Jan 2024 | 2.6500 | 2.6600 | 2.5800 | 2.5900 | 2.5465 | 3,661 |
29 Dec 2023 | 2.7000 | 2.7000 | 2.6300 | 2.6600 | 2.6154 | 31,472 |
28 Dec 2023 | 2.7200 | 2.7800 | 2.6600 | 2.6600 | 2.6154 | 55,524 |
27 Dec 2023 | 2.7000 | 2.7800 | 2.6600 | 2.6600 | 2.6154 | 207,200 |
22 Dec 2023 | 2.6400 | 2.7000 | 2.5900 | 2.6900 | 2.6449 | 250,073 |
21 Dec 2023 | 2.6000 | 2.6300 | 2.5700 | 2.5900 | 2.5465 | 48,613 |
20 Dec 2023 | 2.6400 | 2.6500 | 2.5700 | 2.6500 | 2.6055 | 97,659 |
19 Dec 2023 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.5957 | 115,895 |
18 Dec 2023 | 2.6600 | 2.6700 | 2.5300 | 2.6200 | 2.5760 | 170,581 |
15 Dec 2023 | 2.6200 | 2.6800 | 2.5100 | 2.6700 | 2.6252 | 127,256 |
14 Dec 2023 | 2.4800 | 2.6200 | 2.4500 | 2.6200 | 2.5760 | 200,284 |
13 Dec 2023 | 2.4500 | 2.4800 | 2.3600 | 2.4700 | 2.4286 | 102,319 |
12 Dec 2023 | 2.4800 | 2.5000 | 2.4000 | 2.4000 | 2.3597 | 77,795 |
11 Dec 2023 | 2.4400 | 2.4800 | 2.3800 | 2.4600 | 2.4187 | 71,426 |
08 Dec 2023 | 2.3600 | 2.4300 | 2.3100 | 2.3400 | 2.3007 | 14,541 |
07 Dec 2023 | 2.4000 | 2.4100 | 2.3000 | 2.3500 | 2.3106 | 27,065 |
06 Dec 2023 | 2.3800 | 2.3800 | 2.2600 | 2.3000 | 2.2614 | 93,500 |
05 Dec 2023 | 2.3300 | 2.3800 | 2.3200 | 2.3800 | 2.3401 | 82,405 |
04 Dec 2023 | 2.3400 | 2.4000 | 2.3200 | 2.3800 | 2.3401 | 36,080 |
01 Dec 2023 | 2.2900 | 2.3500 | 2.2500 | 2.3000 | 2.2614 | 113,810 |
30 Nov 2023 | 2.3400 | 2.3400 | 2.2700 | 2.3200 | 2.2811 | 16,345 |
29 Nov 2023 | 2.2800 | 2.3500 | 2.2400 | 2.3000 | 2.2614 | 48,821 |
28 Nov 2023 | 2.4100 | 2.4800 | 2.3100 | 2.3100 | 2.2712 | 28,797 |
27 Nov 2023 | 2.4800 | 2.5000 | 2.4250 | 2.4500 | 2.4089 | 36,153 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |