Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5750 | 2.5980 | 2.5750 | 2.5950 | 2.5950 | 3,120,819 |
13 Jun 2024 | 2.5670 | 2.5940 | 2.5670 | 2.5920 | 2.5920 | 2,326,471 |
12 Jun 2024 | 2.5640 | 2.5730 | 2.5550 | 2.5700 | 2.5700 | 3,769,680 |
11 Jun 2024 | 2.5690 | 2.5800 | 2.5520 | 2.5670 | 2.5670 | 1,230,090 |
07 Jun 2024 | 2.5930 | 2.5930 | 2.5550 | 2.5690 | 2.5690 | 1,353,736 |
06 Jun 2024 | 2.5630 | 2.5890 | 2.5630 | 2.5790 | 2.5790 | 2,169,016 |
05 Jun 2024 | 2.5630 | 2.5850 | 2.5600 | 2.5750 | 2.5750 | 2,005,638 |
04 Jun 2024 | 2.5410 | 2.5820 | 2.5350 | 2.5640 | 2.5640 | 3,232,413 |
03 Jun 2024 | 2.5190 | 2.5430 | 2.5190 | 2.5420 | 2.5420 | 1,310,804 |
31 May 2024 | 2.5110 | 2.5350 | 2.5060 | 2.5270 | 2.5270 | 1,720,594 |
30 May 2024 | 2.5230 | 2.5230 | 2.4990 | 2.5140 | 2.5140 | 3,202,017 |
29 May 2024 | 2.5450 | 2.5620 | 2.5180 | 2.5270 | 2.5270 | 4,165,552 |
28 May 2024 | 2.5330 | 2.5500 | 2.5280 | 2.5450 | 2.5450 | 1,993,144 |
27 May 2024 | 2.5470 | 2.5590 | 2.5290 | 2.5420 | 2.5420 | 1,824,117 |
24 May 2024 | 2.5330 | 2.5680 | 2.5330 | 2.5470 | 2.5470 | 1,573,675 |
23 May 2024 | 2.5530 | 2.5710 | 2.5250 | 2.5430 | 2.5430 | 5,243,383 |
22 May 2024 | 2.5790 | 2.5810 | 2.5400 | 2.5730 | 2.5730 | 2,622,222 |
21 May 2024 | 2.5590 | 2.5810 | 2.5300 | 2.5790 | 2.5790 | 1,839,564 |
20 May 2024 | 2.5630 | 2.5710 | 2.5490 | 2.5590 | 2.5590 | 1,926,341 |
17 May 2024 | 2.6040 | 2.6150 | 2.5870 | 2.5910 | 2.5910 | 1,679,177 |
17 May 2024 | 0.0244 Dividend | |||||
16 May 2024 | 2.5680 | 2.6190 | 2.5600 | 2.6040 | 2.5796 | 2,431,794 |
15 May 2024 | 2.5830 | 2.5950 | 2.5460 | 2.5680 | 2.5439 | 1,954,630 |
14 May 2024 | 2.5670 | 2.5960 | 2.5640 | 2.5750 | 2.5509 | 1,448,992 |
13 May 2024 | 2.5870 | 2.6000 | 2.5650 | 2.5700 | 2.5459 | 2,970,882 |
10 May 2024 | 2.5890 | 2.6130 | 2.5890 | 2.5930 | 2.5687 | 1,009,642 |
09 May 2024 | 2.5670 | 2.5960 | 2.5670 | 2.5890 | 2.5647 | 3,532,881 |
08 May 2024 | 2.5830 | 2.5960 | 2.5630 | 2.5710 | 2.5469 | 1,642,804 |
07 May 2024 | 2.5620 | 2.5970 | 2.5610 | 2.5840 | 2.5598 | 2,707,986 |
06 May 2024 | 2.5360 | 2.5750 | 2.5160 | 2.5620 | 2.5380 | 2,234,023 |
30 Apr 2024 | 2.5370 | 2.5420 | 2.5200 | 2.5380 | 2.5142 | 2,553,392 |
29 Apr 2024 | 2.5570 | 2.5570 | 2.5120 | 2.5450 | 2.5212 | 5,949,192 |
26 Apr 2024 | 2.5390 | 2.6050 | 2.5390 | 2.5600 | 2.5360 | 3,863,783 |
25 Apr 2024 | 2.5140 | 2.5480 | 2.4970 | 2.5430 | 2.5192 | 2,743,799 |
24 Apr 2024 | 2.4950 | 2.5320 | 2.4680 | 2.5120 | 2.4885 | 3,304,545 |
23 Apr 2024 | 2.4660 | 2.4990 | 2.4520 | 2.4910 | 2.4677 | 2,468,835 |
22 Apr 2024 | 2.4230 | 2.4730 | 2.4230 | 2.4640 | 2.4409 | 3,598,395 |
19 Apr 2024 | 2.4340 | 2.4440 | 2.4240 | 2.4270 | 2.4043 | 1,947,483 |
18 Apr 2024 | 2.4360 | 2.4380 | 2.4230 | 2.4340 | 2.4112 | 2,360,877 |
17 Apr 2024 | 2.4170 | 2.4380 | 2.4150 | 2.4300 | 2.4072 | 3,224,673 |
16 Apr 2024 | 2.4260 | 2.4370 | 2.4140 | 2.4190 | 2.3963 | 2,958,959 |
15 Apr 2024 | 2.4460 | 2.4460 | 2.4100 | 2.4280 | 2.4052 | 3,988,929 |
12 Apr 2024 | 2.4390 | 2.4650 | 2.4380 | 2.4460 | 2.4231 | 3,738,617 |
11 Apr 2024 | 2.4340 | 2.4560 | 2.4140 | 2.4550 | 2.4320 | 4,552,930 |
10 Apr 2024 | 2.4450 | 2.4450 | 2.3650 | 2.4390 | 2.4161 | 4,692,508 |
09 Apr 2024 | 2.5070 | 2.5100 | 2.4880 | 2.4960 | 2.4726 | 3,806,852 |
09 Apr 2024 | 0.05738 Dividend | |||||
08 Apr 2024 | 2.5000 | 2.5240 | 2.4750 | 2.5070 | 2.4267 | 4,867,455 |
03 Apr 2024 | 2.5050 | 2.5170 | 2.4760 | 2.5050 | 2.4247 | 5,831,595 |
02 Apr 2024 | 2.5080 | 2.5210 | 2.4900 | 2.5020 | 2.4218 | 4,475,659 |
01 Apr 2024 | 2.4840 | 2.5040 | 2.4560 | 2.5000 | 2.4199 | 3,402,847 |
29 Mar 2024 | 2.4850 | 2.4850 | 2.4750 | 2.4820 | 2.4025 | 82,802 |
28 Mar 2024 | 2.5110 | 2.5140 | 2.4720 | 2.4850 | 2.4054 | 2,995,478 |
27 Mar 2024 | 2.4460 | 2.5250 | 2.4460 | 2.5010 | 2.4209 | 5,635,630 |
26 Mar 2024 | 2.4230 | 2.4460 | 2.4110 | 2.4450 | 2.3667 | 3,651,043 |
25 Mar 2024 | 2.4590 | 2.4600 | 2.4110 | 2.4230 | 2.3454 | 1,545,204 |
22 Mar 2024 | 2.4700 | 2.4710 | 2.4350 | 2.4540 | 2.3754 | 5,961,986 |
21 Mar 2024 | 2.4990 | 2.5050 | 2.4600 | 2.4710 | 2.3918 | 2,664,848 |
20 Mar 2024 | 2.4610 | 2.4990 | 2.4610 | 2.4980 | 2.4180 | 2,635,527 |
19 Mar 2024 | 2.4570 | 2.4740 | 2.4440 | 2.4730 | 2.3938 | 5,890,705 |
18 Mar 2024 | 2.4680 | 2.4890 | 2.4560 | 2.4590 | 2.3802 | 1,107,840 |
15 Mar 2024 | 2.4650 | 2.4760 | 2.4420 | 2.4760 | 2.3967 | 4,502,714 |
14 Mar 2024 | 2.4680 | 2.4950 | 2.4470 | 2.4660 | 2.3870 | 6,136,165 |
13 Mar 2024 | 2.4730 | 2.4790 | 2.4650 | 2.4690 | 2.3899 | 4,935,726 |
12 Mar 2024 | 2.4790 | 2.4870 | 2.4650 | 2.4740 | 2.3947 | 3,139,765 |
11 Mar 2024 | 2.4500 | 2.4850 | 2.4480 | 2.4790 | 2.3996 | 7,186,291 |
08 Mar 2024 | 2.4500 | 2.4800 | 2.4310 | 2.4500 | 2.3715 | 7,850,838 |
07 Mar 2024 | 2.4810 | 2.5180 | 2.4230 | 2.4500 | 2.3715 | 8,959,206 |
06 Mar 2024 | 2.5410 | 2.5670 | 2.4630 | 2.4950 | 2.4151 | 7,188,289 |
05 Mar 2024 | 2.5580 | 2.6310 | 2.5300 | 2.5400 | 2.4586 | 12,411,158 |
04 Mar 2024 | 2.5010 | 2.5730 | 2.5010 | 2.5600 | 2.4780 | 7,067,354 |
01 Mar 2024 | 2.4590 | 2.5280 | 2.4590 | 2.5010 | 2.4209 | 6,504,658 |
29 Feb 2024 | 2.4040 | 2.4670 | 2.3940 | 2.4560 | 2.3773 | 9,504,163 |
28 Feb 2024 | 2.4800 | 2.4910 | 2.4380 | 2.4410 | 2.3628 | 6,416,945 |
27 Feb 2024 | 2.4740 | 2.5280 | 2.4400 | 2.4800 | 2.4005 | 7,880,863 |
26 Feb 2024 | 2.4110 | 2.5400 | 2.4110 | 2.4740 | 2.3947 | 9,433,050 |
23 Feb 2024 | 2.3640 | 2.4550 | 2.3540 | 2.4320 | 2.3541 | 6,835,434 |
22 Feb 2024 | 2.3260 | 2.3800 | 2.3260 | 2.3650 | 2.2892 | 5,208,006 |
21 Feb 2024 | 2.3220 | 2.3370 | 2.2580 | 2.3260 | 2.2515 | 7,772,549 |
20 Feb 2024 | 2.3460 | 2.3930 | 2.2850 | 2.3220 | 2.2476 | 3,880,796 |
19 Feb 2024 | 2.2540 | 2.3480 | 2.2540 | 2.3460 | 2.2708 | 3,822,163 |
08 Feb 2024 | 2.1720 | 2.2500 | 2.1570 | 2.2480 | 2.1760 | 3,117,561 |
07 Feb 2024 | 2.1490 | 2.1660 | 2.1430 | 2.1620 | 2.0927 | 3,240,522 |
06 Feb 2024 | 2.1450 | 2.1560 | 2.1330 | 2.1490 | 2.0801 | 946,605 |
05 Feb 2024 | 2.1510 | 2.1510 | 2.1330 | 2.1450 | 2.0763 | 764,534 |
02 Feb 2024 | 2.1550 | 2.1650 | 2.1410 | 2.1510 | 2.0821 | 2,853,452 |
01 Feb 2024 | 2.1600 | 2.1640 | 2.1550 | 2.1550 | 2.0859 | 2,873,275 |
31 Jan 2024 | 2.1710 | 2.1880 | 2.1600 | 2.1600 | 2.0908 | 3,004,257 |
30 Jan 2024 | 2.1600 | 2.1730 | 2.1440 | 2.1690 | 2.0995 | 3,616,311 |
29 Jan 2024 | 2.1500 | 2.1600 | 2.1330 | 2.1600 | 2.0908 | 2,782,953 |
26 Jan 2024 | 2.1260 | 2.1520 | 2.1230 | 2.1500 | 2.0811 | 987,963 |
25 Jan 2024 | 2.1070 | 2.1360 | 2.1000 | 2.1300 | 2.0617 | 4,366,379 |
24 Jan 2024 | 2.1040 | 2.1500 | 2.0760 | 2.1110 | 2.0434 | 3,353,388 |
23 Jan 2024 | 2.1300 | 2.1400 | 2.0870 | 2.1040 | 2.0366 | 2,173,948 |
22 Jan 2024 | 2.1500 | 2.1530 | 2.1280 | 2.1300 | 2.0617 | 2,696,023 |
19 Jan 2024 | 2.1290 | 2.1720 | 2.1050 | 2.1460 | 2.0772 | 3,287,289 |
18 Jan 2024 | 2.1390 | 2.1520 | 2.1060 | 2.1300 | 2.0617 | 3,630,793 |
17 Jan 2024 | 2.0790 | 2.1500 | 2.0670 | 2.1430 | 2.0743 | 4,028,058 |
16 Jan 2024 | 2.0410 | 2.0850 | 2.0270 | 2.0740 | 2.0075 | 3,201,340 |
15 Jan 2024 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 1.9911 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |