Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 671 |
16 May 2024 | 3.4200 | 3.4200 | 3.0300 | 3.0300 | 3.0300 | 1,900 |
16 May 2024 | 0.061 Dividend | |||||
15 May 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.1940 | 900 |
14 May 2024 | 3.2700 | 3.3050 | 3.2700 | 3.3050 | 3.2431 | 500 |
13 May 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.3392 | 300 |
10 May 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 2.9781 | 600 |
09 May 2024 | 3.2530 | 3.2550 | 3.2530 | 3.2550 | 3.1940 | 3,100 |
08 May 2024 | 3.5000 | 3.5000 | 3.2120 | 3.2120 | 3.1518 | 1,800 |
07 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.8947 | - |
06 May 2024 | 2.7400 | 2.9500 | 2.7400 | 2.9500 | 2.8947 | 800 |
03 May 2024 | 3.1080 | 3.2350 | 3.1080 | 3.2350 | 3.1744 | 700 |
02 May 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0223 | 2,600 |
01 May 2024 | 2.9560 | 2.9560 | 2.9550 | 2.9550 | 2.8996 | 1,900 |
30 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9438 | - |
29 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9438 | 1,000 |
26 Apr 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8015 | - |
25 Apr 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8015 | 1,800 |
24 Apr 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6160 | 6,100 |
23 Apr 2024 | 2.7550 | 2.9000 | 2.7500 | 2.7500 | 2.6985 | 2,600 |
22 Apr 2024 | 2.7150 | 2.7800 | 2.6300 | 2.6450 | 2.5954 | 6,100 |
19 Apr 2024 | 2.6750 | 2.6750 | 2.3870 | 2.5580 | 2.5101 | 32,500 |
18 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6396 | 14,200 |
17 Apr 2024 | 2.6280 | 2.6280 | 2.5910 | 2.5910 | 2.5424 | 42,200 |
16 Apr 2024 | 2.8350 | 2.9200 | 2.7120 | 2.7120 | 2.6612 | 120,400 |
15 Apr 2024 | 3.0900 | 3.0900 | 2.7520 | 2.8160 | 2.7632 | 1,100 |
12 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7966 | 400 |
11 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7083 | 800 |
10 Apr 2024 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | 2.7672 | 3,700 |
09 Apr 2024 | 2.5300 | 3.0000 | 2.5300 | 2.9500 | 2.8947 | 2,000 |
08 Apr 2024 | 2.4500 | 3.0000 | 2.4500 | 3.0000 | 2.9438 | 6,100 |
05 Apr 2024 | 2.9000 | 2.9000 | 2.8200 | 2.9000 | 2.8457 | 1,100 |
04 Apr 2024 | 2.9500 | 2.9500 | 2.8200 | 2.9300 | 2.8751 | 7,800 |
03 Apr 2024 | 2.9060 | 2.9060 | 2.8200 | 2.8200 | 2.7672 | 3,500 |
02 Apr 2024 | 2.9000 | 2.9000 | 2.6920 | 2.7400 | 2.6887 | 7,400 |
01 Apr 2024 | 2.8000 | 2.8700 | 2.6590 | 2.8700 | 2.8162 | 16,700 |
28 Mar 2024 | 2.9100 | 2.9100 | 2.7100 | 2.8800 | 2.8260 | 5,200 |
27 Mar 2024 | 2.6750 | 2.8300 | 2.5430 | 2.5430 | 2.4953 | 3,500 |
26 Mar 2024 | 2.9400 | 3.1680 | 2.6800 | 3.0000 | 2.9438 | 7,000 |
25 Mar 2024 | 3.0700 | 3.4400 | 2.7600 | 2.7600 | 2.7083 | 1,600 |
22 Mar 2024 | 2.9700 | 2.9700 | 2.6400 | 2.8800 | 2.8260 | 27,300 |
21 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9732 | 1,400 |
20 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1008 | 300 |
19 Mar 2024 | 3.1000 | 3.4990 | 2.7200 | 3.0100 | 2.9536 | 8,400 |
18 Mar 2024 | 3.0400 | 3.4510 | 2.7100 | 3.0200 | 2.9634 | 55,000 |
15 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0615 | 1,800 |
14 Mar 2024 | 3.1180 | 3.1250 | 2.7800 | 3.0000 | 2.9438 | 19,400 |
13 Mar 2024 | 3.1750 | 3.1750 | 2.7700 | 3.0850 | 3.0272 | 11,800 |
12 Mar 2024 | 3.1000 | 3.1000 | 2.7200 | 3.0600 | 3.0027 | 38,300 |
11 Mar 2024 | 3.0100 | 3.2100 | 2.9800 | 2.9800 | 2.9242 | 9,800 |
08 Mar 2024 | 3.1350 | 3.4740 | 3.1350 | 3.4740 | 3.4089 | 1,600 |
07 Mar 2024 | 3.0300 | 3.1250 | 3.0300 | 3.1250 | 3.0664 | 5,800 |
06 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6102 | 200 |
05 Mar 2024 | 3.3450 | 3.3450 | 2.7400 | 2.7400 | 2.6887 | 1,400 |
04 Mar 2024 | 3.2720 | 3.2720 | 2.6800 | 3.1500 | 3.0910 | 800 |
01 Mar 2024 | 3.3700 | 3.6500 | 3.1900 | 3.3500 | 3.2872 | 42,500 |
29 Feb 2024 | 2.9800 | 3.0450 | 2.7550 | 2.7550 | 2.7034 | 17,900 |
28 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5513 | 1,400 |
27 Feb 2024 | 3.4400 | 3.4400 | 2.9500 | 2.9600 | 2.9045 | 4,200 |
26 Feb 2024 | 2.9550 | 2.9550 | 2.8310 | 2.8310 | 2.7779 | 700 |
23 Feb 2024 | 2.9690 | 3.1900 | 2.9690 | 3.0500 | 2.9928 | 18,200 |
22 Feb 2024 | 3.4000 | 3.4000 | 2.9300 | 2.9300 | 2.8751 | 5,400 |
21 Feb 2024 | 3.2500 | 3.2500 | 2.9000 | 2.9000 | 2.8457 | 5,000 |
20 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1400 | 800 |
16 Feb 2024 | 3.2900 | 3.2900 | 2.9000 | 2.9300 | 2.8751 | 4,600 |
15 Feb 2024 | 3.3400 | 3.3400 | 3.0000 | 3.0600 | 3.0027 | 5,200 |
14 Feb 2024 | 2.6100 | 3.4100 | 2.6100 | 3.4100 | 3.3461 | 5,500 |
13 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2283 | 1,400 |
12 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7475 | 91,200 |
09 Feb 2024 | 3.4000 | 3.4000 | 3.0000 | 3.4000 | 3.3363 | 35,500 |
08 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2872 | 1,100 |
07 Feb 2024 | 2.9000 | 3.3900 | 2.8100 | 2.8200 | 2.7672 | 68,400 |
06 Feb 2024 | 2.9600 | 3.3430 | 2.8200 | 3.3430 | 3.2804 | 37,000 |
05 Feb 2024 | 3.3300 | 3.3300 | 2.6700 | 2.8400 | 2.7868 | 22,400 |
02 Feb 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.8457 | 3,100 |
01 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9242 | - |
31 Jan 2024 | 2.5100 | 3.3800 | 2.5100 | 2.9800 | 2.9242 | 4,200 |
30 Jan 2024 | 3.3100 | 3.3100 | 2.6300 | 2.9000 | 2.8457 | 25,000 |
29 Jan 2024 | 3.3300 | 3.3300 | 2.6300 | 2.6300 | 2.5807 | 1,400 |
26 Jan 2024 | 3.0400 | 3.0400 | 2.9100 | 2.9100 | 2.8555 | 3,800 |
25 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3657 | 1,100 |
24 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3657 | 200 |
23 Jan 2024 | 3.5000 | 3.5000 | 2.6800 | 2.6800 | 2.6298 | 900 |
22 Jan 2024 | 2.6100 | 3.5000 | 2.6100 | 3.0700 | 3.0125 | 5,000 |
19 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2382 | 1,600 |
18 Jan 2024 | 2.3800 | 3.0000 | 2.3800 | 3.0000 | 2.9438 | 4,000 |
17 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7083 | 300 |
16 Jan 2024 | 2.7800 | 2.9300 | 2.7800 | 2.7800 | 2.7279 | 4,900 |
12 Jan 2024 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | 2.8260 | 1,600 |
11 Jan 2024 | 3.4000 | 3.4000 | 2.8200 | 2.8200 | 2.7672 | 2,000 |
10 Jan 2024 | 2.3200 | 3.1200 | 2.3200 | 2.6600 | 2.6102 | 5,600 |
09 Jan 2024 | 3.1500 | 3.1500 | 2.6900 | 2.6900 | 2.6396 | 1,600 |
08 Jan 2024 | 2.7900 | 2.7900 | 2.3100 | 2.7200 | 2.6690 | 11,400 |
05 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9340 | 700 |
04 Jan 2024 | 2.2700 | 2.9800 | 2.2700 | 2.6100 | 2.5611 | 4,600 |
03 Jan 2024 | 2.2200 | 2.5900 | 2.2200 | 2.2200 | 2.1784 | 36,400 |
02 Jan 2024 | 2.5200 | 2.6100 | 2.2420 | 2.3760 | 2.3315 | 10,700 |
29 Dec 2023 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6200 | 500 |
28 Dec 2023 | 2.6500 | 2.6500 | 2.4000 | 2.5200 | 2.4728 | 19,700 |
27 Dec 2023 | 2.4540 | 2.6900 | 2.4540 | 2.6900 | 2.6396 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |