Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.6070 | 2.6480 | 2.5770 | 2.5770 | 2.5770 | 150 |
27 May 2024 | 2.5130 | 2.5910 | 2.5130 | 2.5910 | 2.5910 | 1,360 |
24 May 2024 | 2.5140 | 2.6020 | 2.5130 | 2.6020 | 2.6020 | 6,834 |
23 May 2024 | 2.5070 | 2.6100 | 2.5070 | 2.5570 | 2.5570 | 2,800 |
22 May 2024 | 2.6050 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 6,350 |
21 May 2024 | 2.6730 | 2.6780 | 2.6730 | 2.6780 | 2.6780 | 1,500 |
20 May 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 16,690 |
17 May 2024 | 2.5530 | 2.6390 | 2.5530 | 2.6390 | 2.6390 | 500 |
16 May 2024 | 2.5710 | 2.6400 | 2.5710 | 2.5710 | 2.5710 | 13,257 |
15 May 2024 | 2.5490 | 2.6310 | 2.5490 | 2.6310 | 2.6310 | 4,170 |
14 May 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
13 May 2024 | 2.5800 | 2.6060 | 2.5050 | 2.5330 | 2.5330 | 4,155 |
10 May 2024 | 2.6190 | 2.6900 | 2.5500 | 2.5500 | 2.5500 | 19,223 |
09 May 2024 | 2.4110 | 2.4840 | 2.4110 | 2.4610 | 2.4610 | 400 |
08 May 2024 | 2.3560 | 2.4100 | 2.3160 | 2.4100 | 2.4100 | 4,210 |
07 May 2024 | 2.3500 | 2.3980 | 2.3380 | 2.3670 | 2.3670 | 2,700 |
06 May 2024 | 2.3200 | 2.4060 | 2.3200 | 2.3500 | 2.3500 | 1,500 |
03 May 2024 | 2.3260 | 2.4010 | 2.3000 | 2.3350 | 2.3350 | 15,805 |
02 May 2024 | 2.3690 | 2.4130 | 2.3180 | 2.3180 | 2.3180 | 3,235 |
30 Apr 2024 | 2.4370 | 2.4440 | 2.3780 | 2.3780 | 2.3780 | 1,670 |
29 Apr 2024 | 2.4500 | 2.5250 | 2.4490 | 2.4490 | 2.4490 | 2,880 |
26 Apr 2024 | 2.4400 | 2.4400 | 2.4290 | 2.4290 | 2.4290 | 1,200 |
25 Apr 2024 | 2.3320 | 2.4030 | 2.3320 | 2.3750 | 2.3750 | 2,000 |
24 Apr 2024 | 2.3660 | 2.3750 | 2.3580 | 2.3750 | 2.3750 | 1,000 |
23 Apr 2024 | 2.3300 | 2.4100 | 2.3300 | 2.4100 | 2.4100 | 9,963 |
22 Apr 2024 | 2.4620 | 2.4620 | 2.3000 | 2.3370 | 2.3370 | 20,776 |
19 Apr 2024 | 2.4450 | 2.4870 | 2.3800 | 2.4240 | 2.4240 | 11,603 |
18 Apr 2024 | 2.4660 | 2.5100 | 2.4350 | 2.4370 | 2.4370 | 15,700 |
17 Apr 2024 | 2.4720 | 2.5890 | 2.4720 | 2.5890 | 2.5890 | 350 |
16 Apr 2024 | 2.5500 | 2.5550 | 2.4550 | 2.4870 | 2.4870 | 13,489 |
15 Apr 2024 | 2.7750 | 2.7750 | 2.5600 | 2.5600 | 2.5600 | 9,148 |
12 Apr 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7700 | 2.7700 | 8,657 |
11 Apr 2024 | 2.6340 | 2.7090 | 2.6340 | 2.6560 | 2.6560 | 4,340 |
10 Apr 2024 | 2.6100 | 2.7190 | 2.6100 | 2.6260 | 2.6260 | 17,180 |
09 Apr 2024 | 2.7050 | 2.7200 | 2.6530 | 2.6850 | 2.6850 | 3,775 |
08 Apr 2024 | 2.7000 | 2.7480 | 2.6340 | 2.6500 | 2.6500 | 14,888 |
05 Apr 2024 | 2.4830 | 2.6410 | 2.4830 | 2.6410 | 2.6410 | 6,725 |
04 Apr 2024 | 2.5670 | 2.6310 | 2.5110 | 2.5740 | 2.5740 | 1,200 |
03 Apr 2024 | 2.4800 | 2.6070 | 2.4800 | 2.6070 | 2.6070 | 5,775 |
02 Apr 2024 | 2.5000 | 2.5350 | 2.4400 | 2.4650 | 2.4650 | 25,758 |
28 Mar 2024 | 2.3270 | 2.4300 | 2.3270 | 2.4100 | 2.4100 | 10,955 |
27 Mar 2024 | 2.3000 | 2.3580 | 2.3000 | 2.3500 | 2.3500 | 11,405 |
26 Mar 2024 | 2.3100 | 2.4200 | 2.3100 | 2.3670 | 2.3670 | 1,856 |
25 Mar 2024 | 2.2900 | 2.3590 | 2.2900 | 2.3590 | 2.3590 | 300 |
22 Mar 2024 | 2.2870 | 2.3150 | 2.2870 | 2.3150 | 2.3150 | - |
21 Mar 2024 | 2.3850 | 2.4120 | 2.3010 | 2.3010 | 2.3010 | 2,000 |
20 Mar 2024 | 2.2670 | 2.3220 | 2.2670 | 2.3220 | 2.3220 | 3,100 |
19 Mar 2024 | 2.3600 | 2.3700 | 2.3550 | 2.3550 | 2.3550 | 1,758 |
18 Mar 2024 | 2.3560 | 2.3920 | 2.3340 | 2.3900 | 2.3900 | 3,191 |
15 Mar 2024 | 2.3590 | 2.3990 | 2.3240 | 2.3670 | 2.3670 | 530 |
14 Mar 2024 | 2.4490 | 2.4600 | 2.3290 | 2.3290 | 2.3290 | 21,251 |
13 Mar 2024 | 2.3170 | 2.4540 | 2.3170 | 2.4540 | 2.4540 | 3,766 |
12 Mar 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 1,758 |
11 Mar 2024 | 2.4500 | 2.4700 | 2.3900 | 2.4230 | 2.4230 | 6,785 |
08 Mar 2024 | 2.4730 | 2.4770 | 2.3960 | 2.3960 | 2.3960 | 2,700 |
07 Mar 2024 | 2.4350 | 2.5200 | 2.4220 | 2.4220 | 2.4220 | 7,600 |
06 Mar 2024 | 2.4150 | 2.4690 | 2.3910 | 2.4690 | 2.4690 | 5,650 |
06 Mar 2024 | 0.04 Dividend | |||||
05 Mar 2024 | 2.4170 | 2.5180 | 2.4170 | 2.4350 | 2.3950 | 21,955 |
04 Mar 2024 | 2.3890 | 2.4570 | 2.3700 | 2.4100 | 2.3704 | 3,580 |
01 Mar 2024 | 2.1920 | 2.3330 | 2.1920 | 2.3330 | 2.2947 | 1,849 |
29 Feb 2024 | 2.1420 | 2.2430 | 2.1420 | 2.1820 | 2.1462 | 2,996 |
28 Feb 2024 | 2.1980 | 2.2600 | 2.1950 | 2.1950 | 2.1589 | 4,220 |
27 Feb 2024 | 2.2160 | 2.3040 | 2.1950 | 2.1950 | 2.1589 | 325 |
26 Feb 2024 | 2.2590 | 2.3040 | 2.2590 | 2.2700 | 2.2327 | 350 |
23 Feb 2024 | 2.2800 | 2.3180 | 2.2790 | 2.2860 | 2.2484 | 5,680 |
22 Feb 2024 | 2.3200 | 2.3680 | 2.2800 | 2.2800 | 2.2425 | 4,540 |
21 Feb 2024 | 2.3270 | 2.3960 | 2.2990 | 2.3200 | 2.2819 | 4,755 |
20 Feb 2024 | 2.3330 | 2.3860 | 2.3050 | 2.3050 | 2.2671 | 180 |
19 Feb 2024 | 2.3070 | 2.3860 | 2.3000 | 2.3860 | 2.3468 | 1,920 |
16 Feb 2024 | 2.3200 | 2.3980 | 2.2950 | 2.3350 | 2.2966 | 38,242 |
15 Feb 2024 | 2.2850 | 2.3830 | 2.2800 | 2.3300 | 2.2917 | 6,444 |
14 Feb 2024 | 2.3160 | 2.3860 | 2.2800 | 2.2810 | 2.2435 | 3,392 |
13 Feb 2024 | 2.4310 | 2.4310 | 2.3890 | 2.3940 | 2.3547 | 4,050 |
12 Feb 2024 | 2.4690 | 2.4950 | 2.4250 | 2.4780 | 2.4373 | 3,740 |
09 Feb 2024 | 2.4410 | 2.5190 | 2.3950 | 2.4280 | 2.3881 | 33,880 |
08 Feb 2024 | 2.4550 | 2.4750 | 2.4550 | 2.4750 | 2.4343 | 650 |
07 Feb 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5110 | 2.4698 | 4,630 |
06 Feb 2024 | 2.5000 | 2.5820 | 2.5000 | 2.5000 | 2.4589 | 1,660 |
05 Feb 2024 | 2.5220 | 2.6080 | 2.5200 | 2.5200 | 2.4786 | 13,089 |
02 Feb 2024 | 2.5740 | 2.5860 | 2.5260 | 2.5740 | 2.5317 | 3,500 |
01 Feb 2024 | 2.5730 | 2.6500 | 2.5730 | 2.5770 | 2.5347 | 450 |
31 Jan 2024 | 2.5490 | 2.6360 | 2.5490 | 2.6300 | 2.5868 | 9,813 |
30 Jan 2024 | 2.5420 | 2.6150 | 2.5420 | 2.5750 | 2.5327 | 200 |
29 Jan 2024 | 2.5220 | 2.5980 | 2.5220 | 2.5700 | 2.5278 | 14,212 |
26 Jan 2024 | 2.4810 | 2.5600 | 2.4810 | 2.5140 | 2.4727 | 3,391 |
25 Jan 2024 | 2.4390 | 2.5090 | 2.4390 | 2.4850 | 2.4442 | 13,800 |
24 Jan 2024 | 2.6970 | 2.7250 | 2.4700 | 2.4750 | 2.4343 | 12,444 |
23 Jan 2024 | 2.6320 | 2.7300 | 2.6320 | 2.7250 | 2.6802 | 6,350 |
22 Jan 2024 | 2.6500 | 2.6500 | 2.6120 | 2.6120 | 2.5691 | 440 |
19 Jan 2024 | 2.6560 | 2.7430 | 2.6380 | 2.6380 | 2.5947 | 12,033 |
18 Jan 2024 | 2.6840 | 2.6930 | 2.6720 | 2.6720 | 2.6281 | 222 |
17 Jan 2024 | 2.7260 | 2.7940 | 2.6990 | 2.7200 | 2.6753 | 5,001 |
16 Jan 2024 | 2.7600 | 2.8040 | 2.7260 | 2.7260 | 2.6812 | 710 |
15 Jan 2024 | 2.8790 | 2.8790 | 2.7940 | 2.7940 | 2.7481 | 6,803 |
12 Jan 2024 | 2.7410 | 2.8000 | 2.7410 | 2.8000 | 2.7540 | 3,000 |
11 Jan 2024 | 2.8050 | 2.8860 | 2.7800 | 2.7800 | 2.7343 | 531 |
10 Jan 2024 | 2.8000 | 2.8000 | 2.7670 | 2.7740 | 2.7284 | 320 |
09 Jan 2024 | 2.7880 | 2.8690 | 2.7880 | 2.8690 | 2.8219 | 950 |
08 Jan 2024 | 2.8280 | 2.8280 | 2.7330 | 2.7330 | 2.6881 | 11,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |