Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4050 | 2.4050 | 134,203 |
07 May 2024 | 2.3750 | 2.3950 | 2.3500 | 2.3900 | 2.3900 | 275,534 |
06 May 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 259,837 |
03 May 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 272,187 |
02 May 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 489,376 |
01 May 2024 | 2.3100 | 2.3350 | 2.3000 | 2.3300 | 2.3300 | 142,640 |
30 Apr 2024 | 2.3550 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 203,707 |
29 Apr 2024 | 2.3250 | 2.3650 | 2.3250 | 2.3600 | 2.3600 | 172,167 |
26 Apr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 221,227 |
24 Apr 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 256,352 |
23 Apr 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3850 | 2.3850 | 113,473 |
22 Apr 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 207,415 |
19 Apr 2024 | 2.3200 | 2.3200 | 2.2700 | 2.3150 | 2.3150 | 258,841 |
18 Apr 2024 | 2.3250 | 2.3450 | 2.3200 | 2.3300 | 2.3300 | 155,829 |
17 Apr 2024 | 2.3000 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 307,140 |
16 Apr 2024 | 2.3100 | 2.3300 | 2.2950 | 2.3100 | 2.3100 | 413,373 |
15 Apr 2024 | 2.3500 | 2.3500 | 2.3150 | 2.3500 | 2.3500 | 364,499 |
12 Apr 2024 | 2.3550 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 137,092 |
11 Apr 2024 | 2.3800 | 2.3900 | 2.3550 | 2.3750 | 2.3750 | 296,573 |
10 Apr 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 196,166 |
09 Apr 2024 | 2.4750 | 2.4750 | 2.4200 | 2.4200 | 2.4200 | 458,626 |
08 Apr 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4650 | 2.4650 | 206,486 |
05 Apr 2024 | 2.4300 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 118,866 |
04 Apr 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 143,843 |
03 Apr 2024 | 2.4900 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 315,080 |
02 Apr 2024 | 2.5250 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 475,861 |
28 Mar 2024 | 2.5300 | 2.5550 | 2.5150 | 2.5400 | 2.5400 | 439,516 |
27 Mar 2024 | 2.5300 | 2.5300 | 2.4750 | 2.4900 | 2.4900 | 268,144 |
27 Mar 2024 | 0.0412 Dividend | |||||
26 Mar 2024 | 2.5250 | 2.5800 | 2.5200 | 2.5500 | 2.5088 | 708,180 |
25 Mar 2024 | 2.5350 | 2.5500 | 2.5100 | 2.5250 | 2.4842 | 217,015 |
22 Mar 2024 | 2.5000 | 2.5500 | 2.4950 | 2.5400 | 2.4990 | 282,147 |
21 Mar 2024 | 2.4800 | 2.5250 | 2.4600 | 2.5100 | 2.4694 | 448,473 |
20 Mar 2024 | 2.4600 | 2.4700 | 2.4250 | 2.4500 | 2.4104 | 232,697 |
19 Mar 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4600 | 2.4203 | 297,033 |
18 Mar 2024 | 2.4400 | 2.4450 | 2.4050 | 2.4200 | 2.3809 | 405,507 |
15 Mar 2024 | 2.4200 | 2.4650 | 2.4100 | 2.4400 | 2.4006 | 325,524 |
14 Mar 2024 | 2.4100 | 2.4200 | 2.3950 | 2.4100 | 2.3711 | 249,324 |
13 Mar 2024 | 2.4200 | 2.4500 | 2.4050 | 2.4100 | 2.3711 | 336,696 |
12 Mar 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4250 | 2.3858 | 211,875 |
11 Mar 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4300 | 2.3907 | 840,409 |
08 Mar 2024 | 2.4000 | 2.4500 | 2.3900 | 2.4350 | 2.3957 | 541,646 |
07 Mar 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3415 | 316,870 |
06 Mar 2024 | 2.3400 | 2.3850 | 2.3300 | 2.3800 | 2.3415 | 284,764 |
05 Mar 2024 | 2.3300 | 2.3550 | 2.3200 | 2.3500 | 2.3120 | 382,178 |
04 Mar 2024 | 2.3350 | 2.3800 | 2.3350 | 2.3550 | 2.3170 | 368,624 |
01 Mar 2024 | 2.3500 | 2.3550 | 2.3100 | 2.3300 | 2.2924 | 1,519,903 |
29 Feb 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3500 | 2.3120 | 1,979,980 |
28 Feb 2024 | 2.3800 | 2.3900 | 2.3250 | 2.3800 | 2.3415 | 2,372,455 |
27 Feb 2024 | 2.4000 | 2.4050 | 2.2600 | 2.3750 | 2.3366 | 917,175 |
26 Feb 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4500 | 2.4104 | 250,460 |
23 Feb 2024 | 2.5000 | 2.5250 | 2.5000 | 2.5200 | 2.4793 | 118,397 |
22 Feb 2024 | 2.4800 | 2.5150 | 2.4700 | 2.5000 | 2.4596 | 185,138 |
21 Feb 2024 | 2.5000 | 2.5150 | 2.4900 | 2.5000 | 2.4596 | 246,965 |
20 Feb 2024 | 2.4950 | 2.5150 | 2.4800 | 2.5000 | 2.4596 | 161,733 |
19 Feb 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5000 | 2.4596 | 296,730 |
16 Feb 2024 | 2.5700 | 2.5750 | 2.5300 | 2.5550 | 2.5137 | 427,536 |
15 Feb 2024 | 2.4800 | 2.5350 | 2.4800 | 2.5250 | 2.4842 | 302,286 |
14 Feb 2024 | 2.4700 | 2.4800 | 2.4550 | 2.4700 | 2.4301 | 428,777 |
13 Feb 2024 | 2.4800 | 2.5150 | 2.4800 | 2.5000 | 2.4596 | 269,801 |
12 Feb 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4399 | 185,944 |
09 Feb 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4399 | 144,242 |
08 Feb 2024 | 2.4950 | 2.5100 | 2.4700 | 2.5000 | 2.4596 | 420,696 |
07 Feb 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4600 | 2.4203 | 691,971 |
06 Feb 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4350 | 2.3957 | 354,595 |
05 Feb 2024 | 2.4350 | 2.4500 | 2.4200 | 2.4400 | 2.4006 | 186,285 |
02 Feb 2024 | 2.4650 | 2.4900 | 2.4650 | 2.4800 | 2.4399 | 345,354 |
01 Feb 2024 | 2.4400 | 2.4650 | 2.4300 | 2.4400 | 2.4006 | 291,750 |
31 Jan 2024 | 2.4400 | 2.4950 | 2.4300 | 2.4800 | 2.4399 | 660,710 |
30 Jan 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4350 | 2.3957 | 1,251,561 |
29 Jan 2024 | 2.3950 | 2.4500 | 2.3900 | 2.4400 | 2.4006 | 363,216 |
25 Jan 2024 | 2.3950 | 2.4000 | 2.3700 | 2.3800 | 2.3415 | 251,931 |
24 Jan 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3700 | 2.3317 | 135,702 |
23 Jan 2024 | 2.3000 | 2.3150 | 2.2800 | 2.3100 | 2.2727 | 159,789 |
22 Jan 2024 | 2.3000 | 2.3150 | 2.2750 | 2.2800 | 2.2432 | 792,511 |
19 Jan 2024 | 2.2800 | 2.2850 | 2.2500 | 2.2600 | 2.2235 | 516,100 |
18 Jan 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2235 | 1,267,187 |
17 Jan 2024 | 2.3450 | 2.3700 | 2.3450 | 2.3550 | 2.3170 | 244,591 |
16 Jan 2024 | 2.3550 | 2.3600 | 2.3200 | 2.3600 | 2.3219 | 293,841 |
15 Jan 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.3219 | 134,329 |
12 Jan 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3415 | 60,153 |
11 Jan 2024 | 2.3700 | 2.3950 | 2.3600 | 2.3950 | 2.3563 | 126,102 |
10 Jan 2024 | 2.3600 | 2.3850 | 2.3550 | 2.3650 | 2.3268 | 177,521 |
09 Jan 2024 | 2.3600 | 2.3750 | 2.3500 | 2.3600 | 2.3219 | 274,891 |
08 Jan 2024 | 2.3450 | 2.3700 | 2.3450 | 2.3600 | 2.3219 | 74,868 |
05 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3120 | 202,604 |
04 Jan 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3700 | 2.3317 | 192,025 |
03 Jan 2024 | 2.3700 | 2.3950 | 2.3600 | 2.3700 | 2.3317 | 127,664 |
02 Jan 2024 | 2.4450 | 2.4450 | 2.3900 | 2.3950 | 2.3563 | 135,424 |
29 Dec 2023 | 2.4400 | 2.4550 | 2.4300 | 2.4400 | 2.4006 | 97,834 |
28 Dec 2023 | 2.4600 | 2.4600 | 2.4100 | 2.4400 | 2.4006 | 198,903 |
28 Dec 2023 | 0.041 Dividend | |||||
27 Dec 2023 | 2.4800 | 2.4950 | 2.4500 | 2.4600 | 2.3799 | 190,489 |
22 Dec 2023 | 2.4850 | 2.4900 | 2.4500 | 2.4600 | 2.3799 | 233,672 |
21 Dec 2023 | 2.5300 | 2.5550 | 2.4800 | 2.4900 | 2.4089 | 549,417 |
20 Dec 2023 | 2.5100 | 2.5450 | 2.4900 | 2.5300 | 2.4476 | 698,676 |
19 Dec 2023 | 2.5100 | 2.5200 | 2.5000 | 2.5100 | 2.4283 | 510,245 |
18 Dec 2023 | 2.5200 | 2.5200 | 2.4900 | 2.5050 | 2.4235 | 185,766 |
15 Dec 2023 | 2.5800 | 2.5800 | 2.5400 | 2.5450 | 2.4621 | 1,085,624 |
14 Dec 2023 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | 2.4670 | 410,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |