Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 4,294 |
02 May 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 3,175 |
01 May 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 43,889 |
30 Apr 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 1,006 |
30 Apr 2024 | 0.05 Dividend | |||||
29 Apr 2024 | 2.6000 | 2.6100 | 2.5600 | 2.5600 | 2.5100 | 9,587 |
26 Apr 2024 | 2.7800 | 2.8000 | 2.6000 | 2.6000 | 2.5492 | 7,180 |
24 Apr 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7061 | 2,568 |
23 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.6963 | 13,756 |
22 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7600 | 2.7061 | 15,183 |
19 Apr 2024 | 2.9000 | 2.9100 | 2.8400 | 2.8400 | 2.7845 | 3,478 |
18 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8434 | 5,242 |
17 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9218 | 4,104 |
16 Apr 2024 | 2.9900 | 3.0000 | 2.9700 | 3.0000 | 2.9414 | 24,165 |
15 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9120 | 11,251 |
12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9414 | - |
11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9414 | 8,166 |
10 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9120 | 8,685 |
09 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9120 | - |
08 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9120 | 16,311 |
05 Apr 2024 | 2.9600 | 3.0500 | 2.9600 | 3.0500 | 2.9904 | 12,992 |
04 Apr 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.8924 | 6,742 |
03 Apr 2024 | 2.8700 | 2.9500 | 2.8600 | 2.8600 | 2.8041 | 12,012 |
02 Apr 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7845 | 236 |
28 Mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.8000 | 2.7453 | 16,533 |
27 Mar 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.6669 | 43,314 |
26 Mar 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7300 | 2.6767 | 17,076 |
25 Mar 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.6669 | 43,686 |
22 Mar 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | 2.7453 | 6,640 |
21 Mar 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.7943 | 19,048 |
20 Mar 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.8434 | 20,029 |
19 Mar 2024 | 2.9000 | 2.9000 | 2.8500 | 2.9000 | 2.8434 | 13,914 |
18 Mar 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0000 | 2.9414 | 21,704 |
15 Mar 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.9414 | 24,878 |
14 Mar 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0100 | 2.9512 | 5,705 |
13 Mar 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0800 | 3.0198 | 7,513 |
12 Mar 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0200 | 2.9610 | 11,188 |
11 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0100 | 464 |
08 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0198 | 1,988 |
07 Mar 2024 | 3.0300 | 3.1000 | 3.0300 | 3.0800 | 3.0198 | 6,459 |
06 Mar 2024 | 3.1200 | 3.1200 | 3.0400 | 3.0400 | 2.9806 | 10,325 |
05 Mar 2024 | 3.1000 | 3.1200 | 3.0700 | 3.0700 | 3.0100 | 5,715 |
04 Mar 2024 | 3.0900 | 3.1000 | 3.0700 | 3.1000 | 3.0395 | 9,412 |
01 Mar 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 2.9904 | 4,791 |
29 Feb 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0198 | 3,950 |
28 Feb 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 3.0296 | 17,878 |
27 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 2.9904 | 10,536 |
26 Feb 2024 | 3.1300 | 3.1300 | 3.0300 | 3.0300 | 2.9708 | 2,927 |
23 Feb 2024 | 3.2500 | 3.2500 | 3.0800 | 3.0800 | 3.0198 | 6,653 |
22 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.0885 | 2,749 |
21 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0885 | 292 |
20 Feb 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.0689 | 4,633 |
19 Feb 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.0885 | 1,581 |
16 Feb 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.0885 | 16,346 |
15 Feb 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.1375 | 1,555 |
14 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | 3.1865 | 1,185 |
13 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1375 | 4,792 |
12 Feb 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.1375 | 1,024 |
09 Feb 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.2355 | 1,647 |
08 Feb 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.2355 | 17,900 |
07 Feb 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.1571 | 17,292 |
05 Feb 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.1375 | 15,236 |
02 Feb 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1600 | 3.0983 | 6,567 |
01 Feb 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.0983 | 12,905 |
31 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1081 | 11,852 |
30 Jan 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.1571 | 6,933 |
29 Jan 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2500 | 3.1865 | 2,830 |
26 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1277 | 2,481 |
25 Jan 2024 | 3.2100 | 3.2100 | 3.1500 | 3.2100 | 3.1473 | 7,254 |
24 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0983 | 1,928 |
23 Jan 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2500 | 3.1865 | 21,951 |
22 Jan 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1865 | 6,140 |
19 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0983 | 59 |
18 Jan 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.0885 | 49,225 |
17 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1473 | 300 |
16 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1963 | 123 |
15 Jan 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2257 | 2,304 |
12 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2355 | 401 |
11 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.2846 | 476 |
10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3336 | 8,193 |
09 Jan 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.3532 | 11,568 |
08 Jan 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.3336 | 9,711 |
05 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.3336 | 573 |
04 Jan 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3826 | 215 |
03 Jan 2024 | 3.4100 | 3.4400 | 3.4100 | 3.4400 | 3.3728 | 4,046 |
29 Dec 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.3434 | 643 |
28 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3728 | 424 |
27 Dec 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.3728 | 55,675 |
22 Dec 2023 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.3826 | 13,933 |
21 Dec 2023 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.3336 | 10,004 |
20 Dec 2023 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.2355 | 36,283 |
19 Dec 2023 | 3.0300 | 3.1200 | 3.0300 | 3.1200 | 3.0591 | 13,363 |
18 Dec 2023 | 3.1600 | 3.1600 | 3.0200 | 3.0300 | 2.9708 | 12,096 |
15 Dec 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.0885 | 11,589 |
14 Dec 2023 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.0885 | 12,249 |
13 Dec 2023 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.1375 | 23,707 |
12 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2552 | 6,075 |
11 Dec 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3200 | 3.2552 | 16,111 |
08 Dec 2023 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | 3.3042 | 1,416 |
07 Dec 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3238 | 1,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |