Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 218,403 |
24 Apr 2024 | 3.1900 | 3.2300 | 3.1200 | 3.1400 | 3.1400 | 611,301 |
23 Apr 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1800 | 3.1800 | 629,222 |
22 Apr 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0900 | 3.0900 | 327,101 |
19 Apr 2024 | 3.1500 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 288,287 |
18 Apr 2024 | 3.1500 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 515,426 |
17 Apr 2024 | 3.1100 | 3.2000 | 3.0800 | 3.1600 | 3.1600 | 366,746 |
16 Apr 2024 | 3.1300 | 3.1600 | 3.0900 | 3.1100 | 3.1100 | 292,857 |
15 Apr 2024 | 3.1600 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 507,904 |
12 Apr 2024 | 3.1600 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 708,837 |
11 Apr 2024 | 3.2000 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 273,110 |
10 Apr 2024 | 3.0900 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 253,425 |
09 Apr 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0500 | 3.0500 | 821,249 |
08 Apr 2024 | 2.9800 | 3.0900 | 2.9500 | 3.0100 | 3.0100 | 447,464 |
05 Apr 2024 | 2.8900 | 2.9650 | 2.8500 | 2.9600 | 2.9600 | 317,001 |
04 Apr 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | 179,325 |
03 Apr 2024 | 2.9200 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 326,424 |
02 Apr 2024 | 2.9100 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 270,143 |
28 Mar 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9500 | 2.9500 | 375,083 |
27 Mar 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 530,043 |
26 Mar 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 146,720 |
25 Mar 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 114,263 |
22 Mar 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 222,780 |
21 Mar 2024 | 2.8000 | 2.9100 | 2.7700 | 2.8800 | 2.8800 | 658,270 |
20 Mar 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7600 | 2.7600 | 258,747 |
19 Mar 2024 | 2.7500 | 2.7700 | 2.6950 | 2.7300 | 2.7300 | 308,717 |
18 Mar 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 178,708 |
15 Mar 2024 | 2.8400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 199,893 |
14 Mar 2024 | 2.8100 | 2.8650 | 2.8000 | 2.8400 | 2.8400 | 283,797 |
13 Mar 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8200 | 2.8200 | 301,865 |
12 Mar 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 166,877 |
11 Mar 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 144,815 |
08 Mar 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 493,333 |
07 Mar 2024 | 2.7300 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 259,509 |
06 Mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7200 | 2.7200 | 185,764 |
05 Mar 2024 | 2.7100 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 224,458 |
05 Mar 2024 | 0.096 Dividend | |||||
04 Mar 2024 | 2.8200 | 2.8300 | 2.7200 | 2.7900 | 2.6940 | 355,794 |
01 Mar 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7700 | 2.6747 | 640,101 |
29 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8300 | 2.7326 | 260,444 |
28 Feb 2024 | 2.7900 | 2.8300 | 2.7000 | 2.8300 | 2.7326 | 339,301 |
27 Feb 2024 | 2.8000 | 2.8200 | 2.7400 | 2.7800 | 2.6843 | 216,964 |
26 Feb 2024 | 2.8400 | 2.8900 | 2.7500 | 2.8000 | 2.7037 | 281,457 |
23 Feb 2024 | 2.8100 | 2.8400 | 2.7800 | 2.8400 | 2.7423 | 355,515 |
22 Feb 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7900 | 2.6940 | 749,832 |
21 Feb 2024 | 2.4800 | 2.7500 | 2.4700 | 2.6500 | 2.5588 | 2,386,489 |
20 Feb 2024 | 2.5600 | 2.6300 | 2.4300 | 2.4800 | 2.3947 | 1,560,222 |
19 Feb 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4400 | 2.3560 | 290,869 |
16 Feb 2024 | 2.4800 | 2.4800 | 2.4300 | 2.4600 | 2.3754 | 190,215 |
15 Feb 2024 | 2.4700 | 2.4800 | 2.4200 | 2.4700 | 2.3850 | 174,667 |
14 Feb 2024 | 2.4200 | 2.4600 | 2.4100 | 2.4600 | 2.3754 | 175,725 |
13 Feb 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4700 | 2.3850 | 384,227 |
12 Feb 2024 | 2.4300 | 2.4900 | 2.3900 | 2.4800 | 2.3947 | 465,534 |
09 Feb 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4500 | 2.3657 | 297,754 |
08 Feb 2024 | 2.4500 | 2.5000 | 2.3800 | 2.3900 | 2.3078 | 714,932 |
07 Feb 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4500 | 2.3657 | 732,851 |
06 Feb 2024 | 2.4800 | 2.5200 | 2.4450 | 2.5000 | 2.4140 | 245,516 |
05 Feb 2024 | 2.5100 | 2.5100 | 2.4350 | 2.4600 | 2.3754 | 290,790 |
02 Feb 2024 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.4333 | 319,362 |
01 Feb 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3700 | 2.2885 | 154,095 |
31 Jan 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4100 | 2.3271 | 115,224 |
30 Jan 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3500 | 2.2691 | 343,995 |
29 Jan 2024 | 2.3800 | 2.3900 | 2.3100 | 2.3300 | 2.2498 | 312,551 |
25 Jan 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.2595 | 74,890 |
24 Jan 2024 | 2.3600 | 2.4100 | 2.3500 | 2.3700 | 2.2885 | 555,318 |
23 Jan 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3600 | 2.2788 | 156,643 |
22 Jan 2024 | 2.3400 | 2.3600 | 2.3150 | 2.3600 | 2.2788 | 322,751 |
19 Jan 2024 | 2.2900 | 2.3800 | 2.2900 | 2.3400 | 2.2595 | 296,334 |
18 Jan 2024 | 2.2600 | 2.3200 | 2.2550 | 2.3000 | 2.2209 | 422,760 |
17 Jan 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2600 | 2.1822 | 207,131 |
16 Jan 2024 | 2.3100 | 2.3200 | 2.2300 | 2.2600 | 2.1822 | 443,753 |
15 Jan 2024 | 2.3500 | 2.3500 | 2.3250 | 2.3300 | 2.2498 | 38,445 |
12 Jan 2024 | 2.3400 | 2.3500 | 2.3150 | 2.3300 | 2.2498 | 240,694 |
11 Jan 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.2691 | 416,692 |
10 Jan 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3200 | 2.2402 | 835,692 |
09 Jan 2024 | 2.3400 | 2.3550 | 2.3000 | 2.3300 | 2.2498 | 441,010 |
08 Jan 2024 | 2.3500 | 2.3500 | 2.2850 | 2.3200 | 2.2402 | 657,886 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.2305 | 95,374 |
04 Jan 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3400 | 2.2595 | 211,208 |
03 Jan 2024 | 2.3600 | 2.3700 | 2.2900 | 2.3500 | 2.2691 | 633,027 |
02 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3600 | 2.2788 | 154,556 |
29 Dec 2023 | 2.3800 | 2.3900 | 2.3500 | 2.3500 | 2.2691 | 96,146 |
28 Dec 2023 | 2.3700 | 2.3800 | 2.3400 | 2.3800 | 2.2981 | 323,990 |
27 Dec 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3700 | 2.2885 | 394,485 |
22 Dec 2023 | 2.3700 | 2.3900 | 2.3400 | 2.3800 | 2.2981 | 121,554 |
21 Dec 2023 | 2.3900 | 2.3900 | 2.3400 | 2.3700 | 2.2885 | 144,267 |
20 Dec 2023 | 2.2700 | 2.3700 | 2.2700 | 2.3600 | 2.2788 | 483,978 |
19 Dec 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2600 | 2.1822 | 221,855 |
18 Dec 2023 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.1822 | 287,155 |
15 Dec 2023 | 2.2700 | 2.2700 | 2.2350 | 2.2600 | 2.1822 | 367,005 |
14 Dec 2023 | 2.2600 | 2.2700 | 2.2500 | 2.2600 | 2.1822 | 237,545 |
13 Dec 2023 | 2.2900 | 2.2900 | 2.2400 | 2.2500 | 2.1726 | 293,367 |
12 Dec 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2600 | 2.1822 | 234,262 |
11 Dec 2023 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | 2.1726 | 266,133 |
08 Dec 2023 | 2.3200 | 2.3400 | 2.2900 | 2.2900 | 2.2112 | 131,489 |
07 Dec 2023 | 2.2800 | 2.3200 | 2.2600 | 2.3100 | 2.2305 | 138,981 |
06 Dec 2023 | 2.2600 | 2.3200 | 2.2600 | 2.2900 | 2.2112 | 204,776 |
05 Dec 2023 | 2.2700 | 2.2700 | 2.2100 | 2.2500 | 2.1726 | 1,117,736 |
04 Dec 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.1822 | 135,322 |
01 Dec 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.1726 | 94,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |