Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 34 |
30 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | - |
29 Apr 2024 | 2.8200 | 2.8450 | 2.8200 | 2.8450 | 2.8450 | - |
26 Apr 2024 | 2.8600 | 2.9250 | 2.8600 | 2.8750 | 2.8750 | 34 |
26 Apr 2024 | 1 Dividend | |||||
25 Apr 2024 | 3.0000 | 3.0000 | 2.9150 | 2.9150 | 1.9150 | - |
24 Apr 2024 | 3.0750 | 3.0750 | 3.0550 | 3.0550 | 2.0070 | - |
23 Apr 2024 | 3.1000 | 3.1250 | 3.1000 | 3.1250 | 2.0530 | - |
22 Apr 2024 | 3.0400 | 3.1050 | 3.0400 | 3.1050 | 2.0398 | - |
19 Apr 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 2.0365 | - |
18 Apr 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 1.9938 | - |
17 Apr 2024 | 2.9650 | 3.0750 | 2.9650 | 3.0750 | 2.0201 | 690 |
16 Apr 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 2.0365 | - |
15 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 2.0989 | - |
12 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.1088 | - |
11 Apr 2024 | 3.2650 | 3.2650 | 3.2250 | 3.2250 | 2.1187 | - |
10 Apr 2024 | 3.2750 | 3.3100 | 3.2700 | 3.2700 | 2.1482 | 17 |
09 Apr 2024 | 3.2150 | 3.2400 | 3.2150 | 3.2400 | 2.1285 | - |
08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 2.1449 | - |
05 Apr 2024 | 3.3450 | 3.3450 | 3.2650 | 3.2650 | 2.1449 | - |
04 Apr 2024 | 3.2850 | 3.3050 | 3.2850 | 3.3050 | 2.1712 | - |
03 Apr 2024 | 3.1900 | 3.2500 | 3.1900 | 3.2500 | 2.1351 | - |
02 Apr 2024 | 3.0150 | 3.1650 | 3.0150 | 3.1650 | 2.0792 | - |
28 Mar 2024 | 2.9750 | 3.0900 | 2.9750 | 3.0900 | 2.0300 | - |
27 Mar 2024 | 3.0550 | 3.1000 | 3.0550 | 3.1000 | 2.0365 | - |
26 Mar 2024 | 3.1550 | 3.1550 | 3.1150 | 3.1150 | 2.0464 | - |
25 Mar 2024 | 3.1650 | 3.1700 | 3.1650 | 3.1700 | 2.0825 | - |
22 Mar 2024 | 3.0750 | 3.1300 | 3.0750 | 3.1300 | 2.0562 | - |
21 Mar 2024 | 3.1050 | 3.1150 | 3.1050 | 3.1150 | 2.0464 | - |
20 Mar 2024 | 3.1150 | 3.1300 | 3.1150 | 3.1300 | 2.0562 | - |
19 Mar 2024 | 3.0450 | 3.1150 | 3.0450 | 3.1150 | 2.0464 | - |
18 Mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 2.0333 | - |
15 Mar 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 2.0431 | - |
14 Mar 2024 | 3.0900 | 3.1150 | 3.0900 | 3.1150 | 2.0464 | - |
13 Mar 2024 | 3.0350 | 3.0750 | 3.0350 | 3.0750 | 2.0201 | - |
12 Mar 2024 | 3.0200 | 3.0700 | 3.0200 | 3.0700 | 2.0168 | - |
11 Mar 2024 | 2.9600 | 3.0250 | 2.9600 | 3.0250 | 1.9873 | - |
08 Mar 2024 | 2.9250 | 3.0800 | 2.9250 | 3.0800 | 2.0234 | - |
07 Mar 2024 | 2.8700 | 2.9300 | 2.8700 | 2.9300 | 1.9249 | - |
06 Mar 2024 | 2.8850 | 2.9050 | 2.8850 | 2.9050 | 1.9084 | - |
05 Mar 2024 | 2.8650 | 2.8650 | 2.8550 | 2.8550 | 1.8756 | - |
04 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 1.8986 | - |
01 Mar 2024 | 2.8400 | 2.8650 | 2.8400 | 2.8650 | 1.8822 | - |
29 Feb 2024 | 2.7900 | 2.8600 | 2.7900 | 2.8600 | 1.8789 | - |
28 Feb 2024 | 2.8550 | 2.8550 | 2.8000 | 2.8000 | 1.8395 | - |
27 Feb 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 1.8854 | - |
26 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1.8460 | - |
23 Feb 2024 | 2.7950 | 2.8750 | 2.7950 | 2.8750 | 1.8887 | - |
22 Feb 2024 | 2.8150 | 2.8350 | 2.8150 | 2.8350 | 1.8624 | - |
21 Feb 2024 | 2.8650 | 2.8650 | 2.8350 | 2.8350 | 1.8624 | - |
20 Feb 2024 | 2.8750 | 2.8800 | 2.8750 | 2.8800 | 1.8920 | - |
19 Feb 2024 | 2.8500 | 2.8950 | 2.8500 | 2.8950 | 1.9019 | - |
16 Feb 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 1.8493 | - |
15 Feb 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8400 | 1.8657 | - |
14 Feb 2024 | 2.8000 | 2.8000 | 2.7550 | 2.7550 | 1.8099 | - |
13 Feb 2024 | 3.0250 | 3.0250 | 2.8700 | 2.8700 | 1.8854 | - |
12 Feb 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 1.9840 | - |
09 Feb 2024 | 2.7100 | 2.8750 | 2.7100 | 2.8750 | 1.8887 | - |
08 Feb 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 1.7935 | - |
07 Feb 2024 | 2.7050 | 2.7350 | 2.7050 | 2.7350 | 1.7967 | - |
06 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.7738 | - |
05 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.8132 | - |
02 Feb 2024 | 2.7550 | 2.7650 | 2.7550 | 2.7650 | 1.8165 | - |
01 Feb 2024 | 2.7250 | 2.7950 | 2.7250 | 2.7550 | 1.8099 | 121 |
31 Jan 2024 | 2.7650 | 2.7650 | 2.7600 | 2.7600 | 1.8132 | - |
30 Jan 2024 | 2.7400 | 2.7750 | 2.7400 | 2.7750 | 1.8230 | - |
29 Jan 2024 | 2.7650 | 2.7850 | 2.7650 | 2.7850 | 1.8296 | - |
26 Jan 2024 | 2.7400 | 2.8100 | 2.7400 | 2.8100 | 1.8460 | - |
25 Jan 2024 | 2.8050 | 2.8050 | 2.8000 | 2.8000 | 1.8395 | - |
24 Jan 2024 | 2.7850 | 2.7850 | 2.7650 | 2.7650 | 1.8165 | - |
23 Jan 2024 | 2.7950 | 2.8100 | 2.7950 | 2.8100 | 1.8460 | - |
22 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 1.8460 | - |
19 Jan 2024 | 2.8450 | 2.8600 | 2.8450 | 2.8600 | 1.8789 | - |
18 Jan 2024 | 2.8600 | 2.8600 | 2.8450 | 2.8450 | 1.8690 | - |
17 Jan 2024 | 2.8750 | 2.8750 | 2.8650 | 2.8650 | 1.8822 | - |
16 Jan 2024 | 2.8550 | 2.8700 | 2.8550 | 2.8700 | 1.8854 | - |
15 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 1.8986 | - |
12 Jan 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9700 | 1.9511 | - |
11 Jan 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 1.9314 | - |
10 Jan 2024 | 2.9500 | 2.9500 | 2.9350 | 2.9350 | 1.9281 | - |
09 Jan 2024 | 2.9050 | 2.9800 | 2.9050 | 2.9800 | 1.9577 | - |
08 Jan 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 1.9281 | - |
05 Jan 2024 | 2.9650 | 3.0000 | 2.9650 | 3.0000 | 1.9708 | - |
04 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 1.9117 | - |
03 Jan 2024 | 2.9900 | 2.9900 | 2.9050 | 2.9050 | 1.9084 | - |
02 Jan 2024 | 3.0100 | 3.0100 | 2.9650 | 2.9650 | 1.9478 | - |
29 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1.8723 | - |
28 Dec 2023 | 2.7900 | 2.8650 | 2.7900 | 2.8650 | 1.8822 | - |
27 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.8395 | - |
22 Dec 2023 | 2.7500 | 2.7750 | 2.7500 | 2.7750 | 1.8230 | - |
21 Dec 2023 | 2.8050 | 2.8250 | 2.8050 | 2.8250 | 1.8559 | - |
20 Dec 2023 | 2.7700 | 2.8100 | 2.7700 | 2.8100 | 1.8460 | - |
19 Dec 2023 | 2.7850 | 2.7850 | 2.7750 | 2.7750 | 1.8230 | - |
18 Dec 2023 | 2.7050 | 2.7950 | 2.7050 | 2.7950 | 1.8362 | - |
15 Dec 2023 | 2.6900 | 2.7550 | 2.6900 | 2.7100 | 1.7803 | 170 |
14 Dec 2023 | 2.5550 | 2.6900 | 2.5550 | 2.6900 | 1.7672 | - |
13 Dec 2023 | 2.4000 | 2.4750 | 2.4000 | 2.4750 | 1.6259 | - |
12 Dec 2023 | 2.4350 | 2.4350 | 2.3700 | 2.3700 | 1.5570 | - |
11 Dec 2023 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | 1.6095 | - |
08 Dec 2023 | 2.4450 | 2.4450 | 2.4350 | 2.4350 | 1.5997 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |