Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | - |
02 May 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | - |
30 Apr 2024 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | 2.0800 | - |
29 Apr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
26 Apr 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | - |
25 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | - |
24 Apr 2024 | 2.2200 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | - |
23 Apr 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | - |
22 Apr 2024 | 2.2200 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | - |
19 Apr 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | - |
18 Apr 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | - |
17 Apr 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | - |
16 Apr 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | - |
15 Apr 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | - |
12 Apr 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | - |
11 Apr 2024 | 2.4000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | - |
10 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | - |
09 Apr 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | - |
08 Apr 2024 | 2.4800 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | - |
05 Apr 2024 | 2.5000 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | - |
04 Apr 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
03 Apr 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | - |
02 Apr 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | - |
28 Mar 2024 | 2.3250 | 2.4050 | 2.3250 | 2.4050 | 2.4050 | - |
27 Mar 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | - |
26 Mar 2024 | 2.3050 | 2.3050 | 2.2750 | 2.2750 | 2.2750 | - |
25 Mar 2024 | 2.3200 | 2.3400 | 2.3150 | 2.3150 | 2.3150 | - |
22 Mar 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | - |
21 Mar 2024 | 2.3900 | 2.4250 | 2.3750 | 2.3800 | 2.3800 | - |
20 Mar 2024 | 2.3200 | 2.3450 | 2.3100 | 2.3350 | 2.3350 | - |
19 Mar 2024 | 2.3500 | 2.3550 | 2.3050 | 2.3050 | 2.3050 | - |
18 Mar 2024 | 2.3550 | 2.3550 | 2.2400 | 2.3450 | 2.3450 | - |
15 Mar 2024 | 2.2650 | 2.2750 | 2.2550 | 2.2750 | 2.2750 | - |
15 Mar 2024 | 0.01 Dividend | |||||
14 Mar 2024 | 2.3100 | 2.3100 | 2.2550 | 2.2550 | 2.2450 | - |
13 Mar 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2798 | - |
12 Mar 2024 | 2.3300 | 2.3650 | 2.2500 | 2.2600 | 2.2500 | - |
11 Mar 2024 | 2.3150 | 2.3650 | 2.3150 | 2.3150 | 2.3047 | - |
08 Mar 2024 | 2.3800 | 2.4100 | 2.3250 | 2.3250 | 2.3147 | - |
07 Mar 2024 | 2.3900 | 2.4300 | 2.3550 | 2.3550 | 2.3446 | - |
06 Mar 2024 | 2.5900 | 2.5900 | 2.3350 | 2.3350 | 2.3246 | - |
05 Mar 2024 | 2.6150 | 2.6550 | 2.6000 | 2.6400 | 2.6283 | - |
04 Mar 2024 | 2.7600 | 2.7750 | 2.6100 | 2.6100 | 2.5984 | - |
01 Mar 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7800 | 2.7677 | - |
29 Feb 2024 | 2.7200 | 2.7600 | 2.7100 | 2.7600 | 2.7478 | - |
28 Feb 2024 | 2.7450 | 2.7700 | 2.7350 | 2.7700 | 2.7577 | - |
27 Feb 2024 | 2.6850 | 2.7250 | 2.6800 | 2.7250 | 2.7129 | - |
26 Feb 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6781 | - |
23 Feb 2024 | 2.7350 | 2.7350 | 2.6800 | 2.6850 | 2.6731 | - |
22 Feb 2024 | 2.8150 | 2.8350 | 2.7600 | 2.7600 | 2.7478 | - |
21 Feb 2024 | 2.8150 | 2.8350 | 2.7950 | 2.8350 | 2.8224 | - |
20 Feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8300 | 2.8175 | - |
19 Feb 2024 | 2.8500 | 2.8650 | 2.8450 | 2.8650 | 2.8523 | - |
16 Feb 2024 | 2.8550 | 2.8800 | 2.8300 | 2.8700 | 2.8573 | - |
15 Feb 2024 | 2.6900 | 2.8250 | 2.6850 | 2.8250 | 2.8125 | - |
14 Feb 2024 | 2.6400 | 2.6950 | 2.6400 | 2.6900 | 2.6781 | - |
13 Feb 2024 | 2.7400 | 2.7550 | 2.7400 | 2.7550 | 2.7428 | - |
12 Feb 2024 | 2.6200 | 2.7600 | 2.5950 | 2.7550 | 2.7428 | - |
09 Feb 2024 | 2.6300 | 2.6450 | 2.6000 | 2.6450 | 2.6333 | - |
08 Feb 2024 | 2.5700 | 2.6400 | 2.5400 | 2.6400 | 2.6283 | - |
07 Feb 2024 | 2.5700 | 2.5850 | 2.5400 | 2.5850 | 2.5735 | - |
06 Feb 2024 | 2.5350 | 2.6100 | 2.5350 | 2.5900 | 2.5785 | - |
05 Feb 2024 | 2.5750 | 2.5750 | 2.5200 | 2.5750 | 2.5636 | - |
02 Feb 2024 | 2.6850 | 2.6900 | 2.5800 | 2.5800 | 2.5686 | - |
01 Feb 2024 | 2.8350 | 2.8500 | 2.8350 | 2.8500 | 2.8374 | - |
31 Jan 2024 | 2.9550 | 2.9550 | 2.9250 | 2.9250 | 2.9120 | - |
30 Jan 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | 2.9170 | - |
29 Jan 2024 | 2.9750 | 2.9850 | 2.9500 | 2.9500 | 2.9369 | - |
26 Jan 2024 | 2.9100 | 2.9550 | 2.8950 | 2.9000 | 2.8871 | - |
25 Jan 2024 | 2.7850 | 2.8250 | 2.7850 | 2.8000 | 2.7876 | - |
24 Jan 2024 | 2.6550 | 2.7700 | 2.6300 | 2.7700 | 2.7577 | - |
23 Jan 2024 | 2.5850 | 2.7150 | 2.5850 | 2.6400 | 2.6283 | - |
22 Jan 2024 | 2.3400 | 2.5750 | 2.3350 | 2.5600 | 2.5486 | - |
19 Jan 2024 | 2.3850 | 2.4000 | 2.3850 | 2.4000 | 2.3894 | - |
18 Jan 2024 | 2.3900 | 2.4000 | 2.3450 | 2.3600 | 2.3495 | - |
17 Jan 2024 | 2.5400 | 2.5400 | 2.3850 | 2.3850 | 2.3744 | - |
16 Jan 2024 | 2.6700 | 2.7000 | 2.5900 | 2.5900 | 2.5785 | - |
15 Jan 2024 | 2.6250 | 2.6500 | 2.6200 | 2.6500 | 2.6382 | - |
12 Jan 2024 | 2.7200 | 2.7650 | 2.6150 | 2.6150 | 2.6034 | - |
11 Jan 2024 | 2.6400 | 2.6750 | 2.6250 | 2.6300 | 2.6183 | - |
10 Jan 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6200 | 2.6084 | - |
09 Jan 2024 | 2.7650 | 2.8150 | 2.7100 | 2.7100 | 2.6980 | - |
08 Jan 2024 | 2.8300 | 2.8400 | 2.7550 | 2.7650 | 2.7527 | - |
05 Jan 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8600 | 2.8473 | - |
04 Jan 2024 | 3.0050 | 3.0050 | 2.8500 | 2.8500 | 2.8374 | - |
03 Jan 2024 | 2.9200 | 3.0150 | 2.8950 | 2.9950 | 2.9817 | - |
02 Jan 2024 | 2.9400 | 3.0300 | 2.9150 | 3.0300 | 3.0166 | - |
29 Dec 2023 | 2.9700 | 2.9900 | 2.9700 | 2.9850 | 2.9718 | - |
28 Dec 2023 | 3.0250 | 3.0300 | 2.9750 | 2.9750 | 2.9618 | - |
27 Dec 2023 | 3.0700 | 3.0800 | 3.0050 | 3.0050 | 2.9917 | - |
22 Dec 2023 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 2.9867 | - |
21 Dec 2023 | 2.9200 | 2.9250 | 2.9200 | 2.9250 | 2.9120 | - |
20 Dec 2023 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9220 | - |
19 Dec 2023 | 2.9250 | 2.9550 | 2.8800 | 2.8800 | 2.8672 | - |
18 Dec 2023 | 2.9700 | 2.9850 | 2.9400 | 2.9400 | 2.9270 | - |
15 Dec 2023 | 2.9700 | 3.0150 | 2.9150 | 2.9450 | 2.9319 | - |
14 Dec 2023 | 2.7900 | 2.9800 | 2.7900 | 2.9600 | 2.9469 | - |
13 Dec 2023 | 2.6650 | 2.7250 | 2.6650 | 2.6750 | 2.6631 | - |
12 Dec 2023 | 2.8700 | 2.8700 | 2.6650 | 2.7000 | 2.6880 | - |
11 Dec 2023 | 2.9500 | 2.9500 | 2.8450 | 2.8450 | 2.8324 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |