Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3.4060 | 3.4100 | 3.3540 | 3.3930 | 3.3930 | 96,508 |
24 Apr 2024 | 3.4650 | 3.4655 | 3.3980 | 3.4165 | 3.4165 | 207,420 |
23 Apr 2024 | 3.4805 | 3.5035 | 3.3575 | 3.4180 | 3.4180 | 374,980 |
22 Apr 2024 | 3.3090 | 3.4760 | 3.3090 | 3.4630 | 3.4630 | 387,196 |
22 Apr 2024 | 0.04 Dividend | |||||
19 Apr 2024 | 3.2630 | 3.3285 | 3.2220 | 3.3235 | 3.2835 | 197,130 |
18 Apr 2024 | 3.0660 | 3.2250 | 3.0465 | 3.2105 | 3.1719 | 486,662 |
17 Apr 2024 | 3.1645 | 3.1935 | 3.1435 | 3.1460 | 3.1081 | 121,384 |
16 Apr 2024 | 3.1600 | 3.1960 | 3.1185 | 3.1600 | 3.1220 | 171,457 |
15 Apr 2024 | 3.1710 | 3.2055 | 3.1540 | 3.1610 | 3.1230 | 240,619 |
12 Apr 2024 | 3.1980 | 3.2200 | 3.1650 | 3.1700 | 3.1318 | 91,523 |
11 Apr 2024 | 3.1980 | 3.2430 | 3.1510 | 3.1955 | 3.1570 | 192,003 |
10 Apr 2024 | 3.2365 | 3.3020 | 3.1830 | 3.1925 | 3.1541 | 263,394 |
09 Apr 2024 | 3.1860 | 3.2400 | 3.1735 | 3.2260 | 3.1872 | 168,593 |
08 Apr 2024 | 3.1890 | 3.2385 | 3.1820 | 3.2235 | 3.1847 | 173,818 |
05 Apr 2024 | 3.2785 | 3.2785 | 3.2000 | 3.2200 | 3.1812 | 229,905 |
04 Apr 2024 | 3.2815 | 3.3210 | 3.2815 | 3.3035 | 3.2637 | 66,658 |
03 Apr 2024 | 3.2560 | 3.2845 | 3.2510 | 3.2760 | 3.2366 | 71,427 |
02 Apr 2024 | 3.2680 | 3.3300 | 3.2385 | 3.2570 | 3.2178 | 208,662 |
28 Mar 2024 | 3.3240 | 3.3340 | 3.2805 | 3.3015 | 3.2618 | 177,585 |
27 Mar 2024 | 3.2970 | 3.3400 | 3.2720 | 3.3355 | 3.2954 | 133,142 |
26 Mar 2024 | 3.2505 | 3.2850 | 3.1900 | 3.2850 | 3.2455 | 108,631 |
25 Mar 2024 | 3.3045 | 3.3215 | 3.2355 | 3.2565 | 3.2173 | 100,853 |
22 Mar 2024 | 3.2865 | 3.3075 | 3.2770 | 3.2970 | 3.2573 | 159,893 |
21 Mar 2024 | 3.2750 | 3.3040 | 3.2730 | 3.3000 | 3.2603 | 82,909 |
20 Mar 2024 | 3.2350 | 3.2565 | 3.2115 | 3.2565 | 3.2173 | 92,921 |
19 Mar 2024 | 3.2270 | 3.2420 | 3.1790 | 3.2420 | 3.2030 | 170,513 |
18 Mar 2024 | 3.3685 | 3.3840 | 3.2220 | 3.2415 | 3.2025 | 268,965 |
15 Mar 2024 | 3.3685 | 3.4380 | 3.3545 | 3.3600 | 3.3196 | 134,820 |
14 Mar 2024 | 3.3500 | 3.3840 | 3.3350 | 3.3615 | 3.3210 | 96,065 |
13 Mar 2024 | 3.3345 | 3.3410 | 3.2940 | 3.3200 | 3.2800 | 63,633 |
12 Mar 2024 | 3.3165 | 3.3550 | 3.3045 | 3.3550 | 3.3146 | 81,725 |
11 Mar 2024 | 3.3010 | 3.3265 | 3.2810 | 3.3170 | 3.2771 | 67,532 |
08 Mar 2024 | 3.3560 | 3.3560 | 3.3000 | 3.3215 | 3.2815 | 64,443 |
07 Mar 2024 | 3.3175 | 3.3980 | 3.3020 | 3.3570 | 3.3166 | 114,361 |
06 Mar 2024 | 3.2435 | 3.3385 | 3.2390 | 3.3300 | 3.2899 | 159,518 |
05 Mar 2024 | 3.3105 | 3.3200 | 3.2785 | 3.2935 | 3.2539 | 71,022 |
04 Mar 2024 | 3.2840 | 3.3250 | 3.2785 | 3.3185 | 3.2786 | 58,547 |
01 Mar 2024 | 3.2520 | 3.2705 | 3.2370 | 3.2705 | 3.2311 | 109,227 |
29 Feb 2024 | 3.2890 | 3.3300 | 3.2455 | 3.2735 | 3.2341 | 147,088 |
28 Feb 2024 | 3.2830 | 3.3225 | 3.2570 | 3.2860 | 3.2465 | 105,703 |
27 Feb 2024 | 3.2155 | 3.2595 | 3.2155 | 3.2595 | 3.2203 | 76,003 |
26 Feb 2024 | 3.2595 | 3.2640 | 3.2200 | 3.2425 | 3.2035 | 35,808 |
23 Feb 2024 | 3.2735 | 3.2855 | 3.2590 | 3.2800 | 3.2405 | 69,587 |
22 Feb 2024 | 3.2730 | 3.2870 | 3.2490 | 3.2565 | 3.2173 | 145,916 |
21 Feb 2024 | 3.2435 | 3.3270 | 3.2180 | 3.2605 | 3.2213 | 301,046 |
20 Feb 2024 | 3.2785 | 3.2800 | 3.2290 | 3.2480 | 3.2089 | 195,641 |
19 Feb 2024 | 3.2745 | 3.2745 | 3.2465 | 3.2525 | 3.2134 | 35,203 |
16 Feb 2024 | 3.2680 | 3.2965 | 3.2500 | 3.2965 | 3.2568 | 122,483 |
15 Feb 2024 | 3.2395 | 3.2815 | 3.2345 | 3.2800 | 3.2405 | 121,038 |
14 Feb 2024 | 3.2675 | 3.2675 | 3.2345 | 3.2570 | 3.2178 | 76,611 |
13 Feb 2024 | 3.3575 | 3.3575 | 3.2700 | 3.2965 | 3.2568 | 55,200 |
12 Feb 2024 | 3.3380 | 3.3685 | 3.3120 | 3.3685 | 3.3280 | 119,949 |
09 Feb 2024 | 3.3785 | 3.4335 | 3.3235 | 3.3260 | 3.2860 | 202,354 |
08 Feb 2024 | 3.3000 | 3.3895 | 3.2755 | 3.3735 | 3.3329 | 153,912 |
07 Feb 2024 | 3.3155 | 3.3155 | 3.2800 | 3.3040 | 3.2642 | 99,070 |
06 Feb 2024 | 3.3450 | 3.3515 | 3.3000 | 3.3350 | 3.2949 | 48,877 |
05 Feb 2024 | 3.3150 | 3.3535 | 3.3150 | 3.3455 | 3.3052 | 102,512 |
02 Feb 2024 | 3.3260 | 3.3260 | 3.2985 | 3.3120 | 3.2721 | 43,887 |
01 Feb 2024 | 3.3750 | 3.3915 | 3.3140 | 3.3340 | 3.2939 | 131,327 |
31 Jan 2024 | 3.3875 | 3.4070 | 3.3075 | 3.3095 | 3.2697 | 163,243 |
30 Jan 2024 | 3.5415 | 3.5560 | 3.4095 | 3.4095 | 3.3685 | 223,127 |
29 Jan 2024 | 3.4905 | 3.5450 | 3.4650 | 3.5450 | 3.5023 | 277,647 |
29 Jan 2024 | 0.03 Dividend | |||||
26 Jan 2024 | 3.4290 | 3.5305 | 3.4145 | 3.5280 | 3.4559 | 571,612 |
25 Jan 2024 | 3.3040 | 3.5155 | 3.2985 | 3.4955 | 3.4241 | 1,093,915 |
24 Jan 2024 | 3.1895 | 3.1980 | 3.1400 | 3.1545 | 3.0900 | 131,751 |
23 Jan 2024 | 3.0635 | 3.2040 | 3.0430 | 3.1535 | 3.0891 | 239,572 |
22 Jan 2024 | 3.1380 | 3.1500 | 3.0725 | 3.1105 | 3.0469 | 169,587 |
19 Jan 2024 | 3.1155 | 3.1400 | 3.0995 | 3.1035 | 3.0401 | 240,552 |
18 Jan 2024 | 3.1745 | 3.2050 | 3.1745 | 3.2050 | 3.1395 | 164,155 |
17 Jan 2024 | 3.2125 | 3.2370 | 3.1615 | 3.1805 | 3.1155 | 137,295 |
16 Jan 2024 | 3.2235 | 3.2720 | 3.2000 | 3.2320 | 3.1659 | 231,235 |
15 Jan 2024 | 3.2130 | 3.2710 | 3.2115 | 3.2710 | 3.2042 | 92,980 |
12 Jan 2024 | 3.1910 | 3.2310 | 3.1905 | 3.2265 | 3.1606 | 197,036 |
11 Jan 2024 | 3.2065 | 3.2340 | 3.1800 | 3.1895 | 3.1243 | 170,465 |
10 Jan 2024 | 3.1760 | 3.1975 | 3.1760 | 3.1890 | 3.1238 | 132,762 |
09 Jan 2024 | 3.2880 | 3.2885 | 3.1780 | 3.2060 | 3.1405 | 255,517 |
08 Jan 2024 | 3.1680 | 3.2270 | 3.1640 | 3.2225 | 3.1566 | 171,991 |
05 Jan 2024 | 3.1550 | 3.1975 | 3.1465 | 3.1800 | 3.1150 | 118,132 |
04 Jan 2024 | 3.1330 | 3.1710 | 3.1330 | 3.1610 | 3.0964 | 70,429 |
03 Jan 2024 | 3.1590 | 3.1725 | 3.0950 | 3.1105 | 3.0469 | 186,715 |
02 Jan 2024 | 3.0235 | 3.1530 | 3.0190 | 3.1400 | 3.0758 | 277,730 |
29 Dec 2023 | 3.0590 | 3.0890 | 3.0585 | 3.0695 | 3.0068 | 33,712 |
28 Dec 2023 | 3.0735 | 3.0775 | 3.0365 | 3.0775 | 3.0146 | 107,515 |
27 Dec 2023 | 3.0750 | 3.1070 | 3.0745 | 3.0745 | 3.0117 | 199,957 |
22 Dec 2023 | 3.0180 | 3.0970 | 3.0180 | 3.0955 | 3.0322 | 228,093 |
21 Dec 2023 | 3.0260 | 3.0260 | 2.9550 | 3.0025 | 2.9411 | 202,388 |
20 Dec 2023 | 3.0400 | 3.0615 | 3.0180 | 3.0350 | 2.9730 | 66,756 |
19 Dec 2023 | 3.0000 | 3.0500 | 3.0000 | 3.0320 | 2.9700 | 107,642 |
18 Dec 2023 | 2.9935 | 3.0235 | 2.9630 | 2.9815 | 2.9206 | 349,174 |
15 Dec 2023 | 3.0390 | 3.0770 | 2.9900 | 3.0040 | 2.9426 | 123,256 |
14 Dec 2023 | 3.0070 | 3.0880 | 2.9870 | 3.0730 | 3.0102 | 178,647 |
13 Dec 2023 | 2.9820 | 2.9970 | 2.9620 | 2.9620 | 2.9015 | 193,752 |
12 Dec 2023 | 2.8820 | 3.0320 | 2.8705 | 2.9935 | 2.9323 | 335,524 |
11 Dec 2023 | 2.9680 | 2.9730 | 2.9155 | 2.9300 | 2.8701 | 198,886 |
08 Dec 2023 | 2.8680 | 3.0000 | 2.8655 | 2.9830 | 2.9220 | 425,810 |
07 Dec 2023 | 2.7860 | 2.9025 | 2.7860 | 2.8745 | 2.8158 | 298,211 |
06 Dec 2023 | 2.8060 | 2.8575 | 2.7990 | 2.8370 | 2.7790 | 476,140 |
05 Dec 2023 | 2.7700 | 2.8210 | 2.7000 | 2.8065 | 2.7491 | 1,898,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |