Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7650 | 2.8040 | 2.7700 | 2.7730 | 2.7730 | 452 |
02 May 2024 | 2.7690 | 2.7680 | 2.7220 | 2.7690 | 2.7690 | 138 |
01 May 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | - |
30 Apr 2024 | 2.7970 | 2.7900 | 2.7440 | 2.7870 | 2.7870 | 2,484 |
29 Apr 2024 | 2.7150 | 2.8080 | 2.7200 | 2.7770 | 2.7770 | 65,550 |
26 Apr 2024 | 2.6950 | 2.7200 | 2.6780 | 2.6990 | 2.6990 | 10,875 |
25 Apr 2024 | 2.6950 | 2.7000 | 2.6540 | 2.6780 | 2.6780 | 321 |
24 Apr 2024 | 2.7280 | 2.7340 | 2.7080 | 2.7200 | 2.7200 | 14,228 |
23 Apr 2024 | 2.7500 | 2.7280 | 2.7120 | 2.7220 | 2.7220 | 431 |
22 Apr 2024 | 2.7340 | 2.7640 | 2.7160 | 2.7500 | 2.7500 | 1,009 |
22 Apr 2024 | 0.08 Dividend | |||||
19 Apr 2024 | 2.8100 | 2.7980 | 2.7600 | 2.7830 | 2.7030 | 76 |
18 Apr 2024 | 2.7730 | 2.8000 | 2.7860 | 2.7810 | 2.7011 | 98 |
17 Apr 2024 | 2.7750 | 2.8200 | 2.7800 | 2.8000 | 2.7195 | 312 |
16 Apr 2024 | 2.8180 | 2.7960 | 2.7340 | 2.7420 | 2.6632 | 244 |
15 Apr 2024 | 2.8530 | 2.8520 | 2.8220 | 2.8450 | 2.7632 | 495 |
12 Apr 2024 | 2.8590 | 2.9040 | 2.8400 | 2.8260 | 2.7448 | 1,484 |
11 Apr 2024 | 2.8590 | 2.8700 | 2.8300 | 2.8340 | 2.7525 | 33,200 |
10 Apr 2024 | 2.8900 | 2.9060 | 2.8340 | 2.8450 | 2.7632 | 839 |
09 Apr 2024 | 2.9060 | 2.9200 | 2.9000 | 2.8940 | 2.8108 | 303 |
08 Apr 2024 | 2.8880 | 2.9220 | 2.8900 | 2.9250 | 2.8409 | 2,384 |
05 Apr 2024 | 2.8820 | 2.8720 | 2.8580 | 2.8750 | 2.7924 | 504 |
04 Apr 2024 | 2.9100 | 2.9260 | 2.8820 | 2.9180 | 2.8341 | 487 |
03 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.7992 | - |
02 Apr 2024 | 2.9290 | 2.9460 | 2.9220 | 2.8820 | 2.7992 | 7,306 |
28 Mar 2024 | 2.9290 | 2.9320 | 2.9180 | 2.9290 | 2.8448 | 2,154 |
27 Mar 2024 | 2.8940 | 2.9380 | 2.9040 | 2.9020 | 2.8186 | 167 |
26 Mar 2024 | 2.8770 | 2.9120 | 2.8820 | 2.8920 | 2.8089 | 358 |
25 Mar 2024 | 2.8920 | 2.9280 | 2.8780 | 2.9040 | 2.8205 | 450 |
22 Mar 2024 | 2.8880 | 2.8740 | 2.8740 | 2.8750 | 2.7924 | 96 |
21 Mar 2024 | 2.8240 | 2.8820 | 2.8420 | 2.8730 | 2.7904 | 3,911 |
20 Mar 2024 | 2.8120 | 2.8180 | 2.8180 | 2.8220 | 2.7409 | 31 |
19 Mar 2024 | 2.8470 | 2.8600 | 2.8300 | 2.8610 | 2.7788 | 1,383 |
18 Mar 2024 | 2.8590 | 2.8900 | 2.8400 | 2.8570 | 2.7749 | 495 |
15 Mar 2024 | 2.9020 | 2.8900 | 2.8440 | 2.8590 | 2.7768 | 170,372 |
14 Mar 2024 | 2.8820 | 2.9160 | 2.8880 | 2.9020 | 2.8186 | 221 |
13 Mar 2024 | 2.8590 | 2.8920 | 2.8740 | 2.8630 | 2.7807 | 416 |
12 Mar 2024 | 2.8140 | 2.8720 | 2.8420 | 2.8630 | 2.7807 | 451 |
11 Mar 2024 | 2.8140 | 2.8260 | 2.7920 | 2.8240 | 2.7428 | 825 |
08 Mar 2024 | 2.8450 | 2.8320 | 2.8000 | 2.8080 | 2.7273 | 6,997 |
07 Mar 2024 | 2.8650 | 2.8660 | 2.8400 | 2.8380 | 2.7564 | 259 |
06 Mar 2024 | 2.8800 | 2.8880 | 2.8540 | 2.8610 | 2.7788 | 265,048 |
05 Mar 2024 | 2.9760 | 2.9820 | 2.8120 | 2.8550 | 2.7729 | 928 |
04 Mar 2024 | 3.1460 | 3.2800 | 2.9380 | 2.9600 | 2.8749 | 46,500 |
01 Mar 2024 | 3.1130 | 3.1360 | 3.0880 | 3.1130 | 3.0235 | 338 |
29 Feb 2024 | 3.2000 | 3.1720 | 3.0960 | 3.1260 | 3.0361 | 84,578 |
28 Feb 2024 | 3.1750 | 3.2200 | 3.1700 | 3.1520 | 3.0614 | 6,933 |
27 Feb 2024 | 3.1670 | 3.1780 | 3.1320 | 3.1580 | 3.0672 | 3,909 |
26 Feb 2024 | 3.1580 | 3.2020 | 3.1500 | 3.1810 | 3.0896 | 5,589 |
23 Feb 2024 | 3.1420 | 3.1700 | 3.1440 | 3.1500 | 3.0595 | 272,070 |
22 Feb 2024 | 3.1280 | 3.1080 | 3.1080 | 3.1170 | 3.0274 | 159 |
21 Feb 2024 | 3.1200 | 3.1300 | 3.1180 | 3.1260 | 3.0361 | 2,642 |
20 Feb 2024 | 3.1520 | 3.1260 | 3.0820 | 3.1150 | 3.0255 | 933 |
19 Feb 2024 | 3.1610 | 3.1520 | 3.1520 | 3.1670 | 3.0760 | 250 |
16 Feb 2024 | 3.1710 | 3.1780 | 3.1520 | 3.1610 | 3.0701 | 4,279 |
15 Feb 2024 | 3.1770 | 3.1720 | 3.1420 | 3.1560 | 3.0653 | 11,968 |
14 Feb 2024 | 3.0930 | 3.1440 | 3.1000 | 3.1030 | 3.0138 | 42 |
13 Feb 2024 | 3.1520 | 3.1700 | 3.0800 | 3.0930 | 3.0041 | 1,792 |
12 Feb 2024 | 3.1500 | 3.1640 | 3.1580 | 3.1360 | 3.0459 | 5,202 |
09 Feb 2024 | 3.1850 | 3.1980 | 3.1100 | 3.1520 | 3.0614 | 863 |
08 Feb 2024 | 3.1950 | 3.2040 | 3.1900 | 3.2100 | 3.1177 | 4,926 |
07 Feb 2024 | 3.1320 | 3.1640 | 3.1400 | 3.1320 | 3.0420 | 5,103 |
06 Feb 2024 | 3.1150 | 3.1320 | 3.1040 | 3.1150 | 3.0255 | 10,869 |
05 Feb 2024 | 3.0930 | 3.1180 | 3.0960 | 3.1130 | 3.0235 | 6,867 |
02 Feb 2024 | 3.0890 | 3.1300 | 3.0341 | 3.1280 | 3.0381 | 3,589 |
01 Feb 2024 | 3.0830 | 3.0860 | 3.0720 | 3.0890 | 3.0002 | 180 |
31 Jan 2024 | 3.0640 | 3.0980 | 3.0860 | 3.0760 | 2.9876 | 1,779 |
30 Jan 2024 | 3.1070 | 3.1240 | 3.0500 | 3.0740 | 2.9856 | 785 |
29 Jan 2024 | 3.1110 | 3.1240 | 3.0880 | 3.0720 | 2.9837 | 1,749 |
26 Jan 2024 | 3.1030 | 3.1320 | 3.1180 | 3.1220 | 3.0323 | 1,745 |
25 Jan 2024 | 3.1220 | 3.1180 | 3.1040 | 3.1110 | 3.0216 | 154 |
24 Jan 2024 | 3.0740 | 3.1300 | 3.0800 | 3.0890 | 3.0002 | 6,313 |
23 Jan 2024 | 2.9920 | 3.0800 | 3.0520 | 3.0640 | 2.9759 | 10,182 |
22 Jan 2024 | 3.0560 | 3.0660 | 3.0240 | 3.0150 | 2.9283 | 328 |
19 Jan 2024 | 3.0170 | 3.0520 | 3.0380 | 3.0420 | 2.9546 | 3,827 |
18 Jan 2024 | 2.9920 | 3.0260 | 2.9860 | 2.9900 | 2.9040 | 4,120 |
17 Jan 2024 | 3.0600 | 3.0180 | 2.9680 | 2.9760 | 2.8905 | 21,408 |
16 Jan 2024 | 3.0890 | 3.0760 | 3.0300 | 3.0640 | 2.9759 | 46,485 |
15 Jan 2024 | 3.0680 | 3.0760 | 2.9780 | 3.0660 | 2.9779 | 156,420 |
12 Jan 2024 | 2.9270 | 2.9860 | 2.9520 | 2.9470 | 2.8623 | 1,264 |
11 Jan 2024 | 2.9230 | 2.9700 | 2.9220 | 2.9490 | 2.8642 | 2,516 |
10 Jan 2024 | 2.9230 | 2.9660 | 2.9020 | 2.9410 | 2.8565 | 5,023 |
09 Jan 2024 | 2.9860 | 2.9820 | 2.9280 | 2.9350 | 2.8506 | 31,873 |
08 Jan 2024 | 2.9230 | 2.9760 | 2.9760 | 2.9410 | 2.8565 | 306 |
05 Jan 2024 | 2.9060 | 2.9440 | 2.9300 | 2.9510 | 2.8662 | 855 |
04 Jan 2024 | 2.8730 | 2.9260 | 2.9060 | 2.8960 | 2.8128 | 2,567 |
03 Jan 2024 | 2.9390 | 2.9040 | 2.8560 | 2.8550 | 2.7729 | 879 |
02 Jan 2024 | 2.9740 | 2.9920 | 2.9300 | 2.9270 | 2.8429 | 1,634 |
29 Dec 2023 | 2.9980 | 3.0080 | 2.9700 | 2.9940 | 2.9079 | 960 |
28 Dec 2023 | 3.0010 | 3.0340 | 2.9940 | 3.0050 | 2.9186 | 2,297 |
27 Dec 2023 | 2.9760 | 3.0000 | 2.9860 | 2.9660 | 2.8807 | 524 |
22 Dec 2023 | 2.9720 | 2.9800 | 2.9700 | 2.9880 | 2.9021 | 1,418 |
21 Dec 2023 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.8866 | - |
20 Dec 2023 | 2.9700 | 2.9660 | 2.9600 | 2.9720 | 2.8866 | 2,168 |
19 Dec 2023 | 2.9180 | 2.9560 | 2.9500 | 2.9290 | 2.8448 | 2,704 |
18 Dec 2023 | 2.9230 | 2.9040 | 2.9040 | 2.9040 | 2.8205 | 158 |
15 Dec 2023 | 2.9160 | 2.9400 | 2.9160 | 2.9290 | 2.8448 | 47,140 |
14 Dec 2023 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.7690 | - |
13 Dec 2023 | 2.8200 | 2.8700 | 2.8360 | 2.8510 | 2.7690 | 4,546 |
12 Dec 2023 | 2.8180 | 2.8140 | 2.8140 | 2.8040 | 2.7234 | 175 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |