Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4650 | 2.5260 | 2.4700 | 2.5020 | 2.5020 | 233,642 |
02 May 2024 | 2.4570 | 2.4560 | 2.4340 | 2.4500 | 2.4500 | 84,750 |
01 May 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
30 Apr 2024 | 2.4840 | 2.4800 | 2.4460 | 2.4540 | 2.4540 | 79,708 |
29 Apr 2024 | 2.4470 | 2.5160 | 2.4720 | 2.4740 | 2.4740 | 101,276 |
26 Apr 2024 | 2.4240 | 2.4960 | 2.4440 | 2.4940 | 2.4940 | 274,174 |
25 Apr 2024 | 2.4410 | 2.4440 | 2.4240 | 2.4300 | 2.4300 | 43,928 |
24 Apr 2024 | 2.4770 | 2.4920 | 2.4300 | 2.4440 | 2.4440 | 110,505 |
23 Apr 2024 | 2.4590 | 2.4920 | 2.4600 | 2.4780 | 2.4780 | 199,722 |
22 Apr 2024 | 2.3670 | 2.4620 | 2.3980 | 2.4480 | 2.4480 | 269,828 |
19 Apr 2024 | 2.3070 | 2.3940 | 2.3400 | 2.3760 | 2.3760 | 237,417 |
18 Apr 2024 | 2.2420 | 2.3560 | 2.2260 | 2.3280 | 2.3280 | 514,028 |
17 Apr 2024 | 2.1800 | 2.1860 | 2.1380 | 2.1780 | 2.1780 | 151,030 |
16 Apr 2024 | 2.2250 | 2.2000 | 2.1640 | 2.1901 | 2.1901 | 81,306 |
15 Apr 2024 | 2.1900 | 2.2620 | 2.1980 | 2.2180 | 2.2180 | 67,738 |
12 Apr 2024 | 2.2740 | 2.3260 | 2.1920 | 2.1920 | 2.1920 | 124,947 |
11 Apr 2024 | 2.3010 | 2.2840 | 2.2540 | 2.2658 | 2.2658 | 107,317 |
10 Apr 2024 | 2.2700 | 2.2940 | 2.2480 | 2.2540 | 2.2540 | 80,409 |
09 Apr 2024 | 2.3500 | 2.3440 | 2.2740 | 2.2740 | 2.2740 | 48,101 |
08 Apr 2024 | 2.3440 | 2.3800 | 2.3220 | 2.3425 | 2.3425 | 101,687 |
05 Apr 2024 | 2.4240 | 2.4200 | 2.3460 | 2.3500 | 2.3500 | 160,424 |
04 Apr 2024 | 2.4820 | 2.4840 | 2.4260 | 2.4600 | 2.4600 | 111,738 |
03 Apr 2024 | 2.3910 | 2.4940 | 2.4100 | 2.4420 | 2.4420 | 428,620 |
02 Apr 2024 | 2.4300 | 2.4420 | 2.3660 | 2.3700 | 2.3700 | 127,086 |
28 Mar 2024 | 2.3360 | 2.4360 | 2.3500 | 2.4360 | 2.4360 | 332,217 |
27 Mar 2024 | 2.3130 | 2.3400 | 2.3120 | 2.3300 | 2.3300 | 50,057 |
26 Mar 2024 | 2.2440 | 2.3200 | 2.2540 | 2.3200 | 2.3200 | 109,167 |
25 Mar 2024 | 2.2620 | 2.2700 | 2.2260 | 2.2700 | 2.2700 | 50,996 |
22 Mar 2024 | 2.2440 | 2.2580 | 2.2340 | 2.2580 | 2.2580 | 16,200 |
21 Mar 2024 | 2.2600 | 2.2900 | 2.2420 | 2.2480 | 2.2480 | 37,039 |
20 Mar 2024 | 2.2970 | 2.2740 | 2.2500 | 2.2500 | 2.2500 | 9,275 |
19 Mar 2024 | 2.2400 | 2.2840 | 2.2320 | 2.2840 | 2.2840 | 37,820 |
18 Mar 2024 | 2.2620 | 2.2640 | 2.2400 | 2.2600 | 2.2600 | 36,700 |
15 Mar 2024 | 2.2890 | 2.2700 | 2.2480 | 2.2580 | 2.2580 | 31,134 |
14 Mar 2024 | 2.2500 | 2.3480 | 2.2500 | 2.2860 | 2.2860 | 214,992 |
13 Mar 2024 | 2.2290 | 2.2480 | 2.2140 | 2.2460 | 2.2460 | 52,005 |
12 Mar 2024 | 2.1920 | 2.2280 | 2.1940 | 2.2260 | 2.2260 | 41,024 |
11 Mar 2024 | 2.1840 | 2.2120 | 2.1700 | 2.1880 | 2.1880 | 14,700 |
08 Mar 2024 | 2.2230 | 2.2160 | 2.2060 | 2.2060 | 2.2060 | 5,690 |
07 Mar 2024 | 2.2580 | 2.2520 | 2.2200 | 2.2300 | 2.2300 | 73,771 |
06 Mar 2024 | 2.2070 | 2.2680 | 2.2080 | 2.2680 | 2.2680 | 64,706 |
05 Mar 2024 | 2.2500 | 2.2360 | 2.2000 | 2.2100 | 2.2100 | 57,123 |
04 Mar 2024 | 2.2460 | 2.2400 | 2.2220 | 2.2400 | 2.2400 | 24,116 |
01 Mar 2024 | 2.2010 | 2.2480 | 2.2200 | 2.2440 | 2.2440 | 79,799 |
29 Feb 2024 | 2.2740 | 2.2700 | 2.2020 | 2.2020 | 2.2020 | 94,410 |
28 Feb 2024 | 2.3030 | 2.3300 | 2.2440 | 2.2600 | 2.2600 | 79,239 |
27 Feb 2024 | 2.2560 | 2.3240 | 2.2300 | 2.3240 | 2.3240 | 97,045 |
26 Feb 2024 | 2.1900 | 2.2640 | 2.2100 | 2.2580 | 2.2580 | 154,798 |
23 Feb 2024 | 2.1920 | 2.1960 | 2.1800 | 2.1920 | 2.1920 | 18,170 |
22 Feb 2024 | 2.1900 | 2.2060 | 2.1900 | 2.1960 | 2.1960 | 60,082 |
21 Feb 2024 | 2.1570 | 2.1800 | 2.1700 | 2.1740 | 2.1740 | 58,073 |
20 Feb 2024 | 2.2010 | 2.1880 | 2.1500 | 2.1500 | 2.1500 | 100,560 |
19 Feb 2024 | 2.1040 | 2.2100 | 2.1760 | 2.2000 | 2.2000 | 93,193 |
19 Feb 2024 | 0.03 Dividend | |||||
16 Feb 2024 | 2.2720 | 2.2700 | 2.2200 | 2.2280 | 2.1980 | 164,109 |
15 Feb 2024 | 2.2600 | 2.2760 | 2.2540 | 2.2580 | 2.2276 | 154,838 |
14 Feb 2024 | 2.2270 | 2.2620 | 2.2380 | 2.2500 | 2.2197 | 16,094 |
13 Feb 2024 | 2.2720 | 2.2640 | 2.2220 | 2.2260 | 2.1960 | 97,668 |
12 Feb 2024 | 2.2660 | 2.2800 | 2.2540 | 2.2740 | 2.2434 | 79,256 |
09 Feb 2024 | 2.2370 | 2.2680 | 2.2280 | 2.2460 | 2.2158 | 90,619 |
08 Feb 2024 | 2.2230 | 2.2480 | 2.2100 | 2.2267 | 2.1967 | 120,645 |
07 Feb 2024 | 2.1940 | 2.2860 | 2.2020 | 2.2060 | 2.1763 | 63,272 |
06 Feb 2024 | 2.2440 | 2.2320 | 2.1820 | 2.1900 | 2.1605 | 143,748 |
05 Feb 2024 | 2.2460 | 2.2600 | 2.2300 | 2.2460 | 2.2158 | 97,565 |
02 Feb 2024 | 2.2620 | 2.2860 | 2.2220 | 2.2300 | 2.2000 | 178,532 |
01 Feb 2024 | 2.2190 | 2.3420 | 2.2400 | 2.2700 | 2.2394 | 360,968 |
31 Jan 2024 | 2.2190 | 2.2440 | 2.2060 | 2.2080 | 2.1783 | 156,039 |
30 Jan 2024 | 2.1960 | 2.2200 | 2.1680 | 2.1982 | 2.1686 | 105,514 |
29 Jan 2024 | 2.1600 | 2.1920 | 2.1420 | 2.1880 | 2.1585 | 137,980 |
26 Jan 2024 | 2.1430 | 2.1740 | 2.1220 | 2.1740 | 2.1447 | 140,512 |
25 Jan 2024 | 2.1310 | 2.1500 | 2.1340 | 2.1480 | 2.1191 | 128,343 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.0570 | 2.0800 | 2.0600 | 2.0740 | 2.0461 | 24,615 |
19 Jan 2024 | 2.0590 | 2.0680 | 2.0280 | 2.0391 | 2.0116 | 54,381 |
18 Jan 2024 | 2.0430 | 2.0760 | 2.0460 | 2.0580 | 2.0303 | 47,781 |
17 Jan 2024 | 2.1250 | 2.1040 | 2.0300 | 2.0480 | 2.0204 | 167,738 |
16 Jan 2024 | 2.1660 | 2.1360 | 2.1080 | 2.1360 | 2.1072 | 46,102 |
15 Jan 2024 | 2.1600 | 2.1780 | 2.1400 | 2.1540 | 2.1250 | 20,409 |
12 Jan 2024 | 2.1270 | 2.1520 | 2.1320 | 2.1440 | 2.1151 | 50,978 |
11 Jan 2024 | 2.1660 | 2.1700 | 2.1240 | 2.1450 | 2.1161 | 15,829 |
10 Jan 2024 | 2.1640 | 2.1720 | 2.1480 | 2.1600 | 2.1309 | 29,668 |
09 Jan 2024 | 2.1430 | 2.1720 | 2.1240 | 2.1296 | 2.1009 | 64,123 |
08 Jan 2024 | 2.1410 | 2.1620 | 2.1100 | 2.1261 | 2.0975 | 157,570 |
05 Jan 2024 | 2.1410 | 2.1400 | 2.1040 | 2.1179 | 2.0894 | 137,381 |
04 Jan 2024 | 2.2110 | 2.2040 | 2.1340 | 2.1500 | 2.1211 | 138,519 |
03 Jan 2024 | 2.2540 | 2.2500 | 2.1760 | 2.1860 | 2.1566 | 241,767 |
02 Jan 2024 | 2.2760 | 2.2980 | 2.2460 | 2.2651 | 2.2346 | 44,450 |
29 Dec 2023 | 2.2720 | 2.3000 | 2.2700 | 2.2720 | 2.2414 | 97,178 |
28 Dec 2023 | 2.2780 | 2.2880 | 2.2600 | 2.2660 | 2.2355 | 91,374 |
27 Dec 2023 | 2.2500 | 2.2820 | 2.2560 | 2.2740 | 2.2434 | 104,313 |
22 Dec 2023 | 2.2540 | 2.2640 | 2.2320 | 2.2420 | 2.2118 | 78,339 |
21 Dec 2023 | 2.2500 | 2.2600 | 2.2360 | 2.2600 | 2.2296 | 113,588 |
20 Dec 2023 | 2.2190 | 2.2660 | 2.2320 | 2.2660 | 2.2355 | 119,777 |
19 Dec 2023 | 2.2500 | 2.2480 | 2.1940 | 2.2260 | 2.1960 | 114,357 |
18 Dec 2023 | 2.2310 | 2.2480 | 2.2000 | 2.2420 | 2.2118 | 124,763 |
15 Dec 2023 | 2.1290 | 2.2880 | 2.1720 | 2.2420 | 2.2118 | 284,458 |
14 Dec 2023 | 2.0240 | 2.1700 | 2.0520 | 2.1480 | 2.1191 | 212,581 |
13 Dec 2023 | 2.0570 | 2.0700 | 2.0120 | 2.0220 | 1.9948 | 71,631 |
12 Dec 2023 | 2.0590 | 2.0700 | 2.0540 | 2.0540 | 2.0263 | 26,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |