Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.5950 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 23 |
03 May 2024 | 2.6200 | 2.6200 | 2.5750 | 2.5875 | 2.5875 | 635 |
02 May 2024 | 2.4600 | 2.6350 | 2.4900 | 2.6100 | 2.6100 | 2,163 |
01 May 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
30 Apr 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 48 |
29 Apr 2024 | 2.4000 | 2.4100 | 2.3950 | 2.3875 | 2.3875 | 5,133 |
26 Apr 2024 | 2.3775 | 2.3900 | 2.3800 | 2.3775 | 2.3775 | 150 |
25 Apr 2024 | 2.3875 | 2.3900 | 2.3600 | 2.3825 | 2.3825 | 227 |
24 Apr 2024 | 2.4050 | 2.4250 | 2.3749 | 2.3825 | 2.3825 | 2,535 |
23 Apr 2024 | 2.4000 | 2.4100 | 2.3950 | 2.4000 | 2.4000 | 891 |
22 Apr 2024 | 2.3775 | 2.4050 | 2.3650 | 2.3925 | 2.3925 | 3,916 |
19 Apr 2024 | 2.3775 | 2.3851 | 2.3400 | 2.3625 | 2.3625 | 1,547 |
18 Apr 2024 | 2.4500 | 2.4150 | 2.3700 | 2.3925 | 2.3925 | 785 |
17 Apr 2024 | 2.4100 | 2.4150 | 2.3799 | 2.3775 | 2.3775 | 1,226 |
16 Apr 2024 | 2.4550 | 2.4500 | 2.4109 | 2.3875 | 2.3875 | 12,112 |
15 Apr 2024 | 2.5475 | 2.5650 | 2.4548 | 2.4750 | 2.4750 | 23,048 |
15 Apr 2024 | 0.15 Dividend | |||||
12 Apr 2024 | 2.6500 | 2.6950 | 2.6500 | 2.6800 | 2.5300 | 2,288 |
11 Apr 2024 | 2.6550 | 2.6600 | 2.6449 | 2.6450 | 2.4970 | 3,102 |
10 Apr 2024 | 2.6750 | 2.6750 | 2.6400 | 2.6800 | 2.5300 | 901 |
09 Apr 2024 | 2.6750 | 2.6750 | 2.6500 | 2.6650 | 2.5158 | 6,623 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6550 | 2.5064 | 7,615 |
05 Apr 2024 | 2.6800 | 2.6750 | 2.6600 | 2.6700 | 2.5206 | 32 |
04 Apr 2024 | 2.6450 | 2.6900 | 2.6500 | 2.6750 | 2.5253 | 2,265 |
03 Apr 2024 | 2.5925 | 2.6602 | 2.5750 | 2.6400 | 2.4922 | 718 |
02 Apr 2024 | 2.5775 | 2.6100 | 2.5850 | 2.5675 | 2.4238 | 786 |
28 Mar 2024 | 2.6000 | 2.6150 | 2.5600 | 2.6050 | 2.4592 | 1,280 |
27 Mar 2024 | 2.6300 | 2.6300 | 2.5651 | 2.5825 | 2.4380 | 3,301 |
26 Mar 2024 | 2.5875 | 2.6350 | 2.5700 | 2.6150 | 2.4686 | 1,832 |
25 Mar 2024 | 2.5475 | 2.5950 | 2.5500 | 2.5875 | 2.4427 | 2,350 |
22 Mar 2024 | 2.5175 | 2.5600 | 2.4950 | 2.5725 | 2.4285 | 15,354 |
21 Mar 2024 | 2.4600 | 2.4899 | 2.4250 | 2.4850 | 2.3459 | 1,994 |
20 Mar 2024 | 2.3725 | 2.4549 | 2.3850 | 2.4450 | 2.3082 | 826 |
19 Mar 2024 | 2.3475 | 2.3902 | 2.3550 | 2.3575 | 2.2256 | 342 |
18 Mar 2024 | 2.3525 | 2.3600 | 2.3400 | 2.3475 | 2.2161 | 2,016 |
15 Mar 2024 | 2.3325 | 2.3549 | 2.3350 | 2.3425 | 2.2114 | 4,178 |
14 Mar 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3525 | 2.2208 | 15,736 |
13 Mar 2024 | 2.3625 | 2.3650 | 2.3399 | 2.3525 | 2.2208 | 6,406 |
12 Mar 2024 | 2.3375 | 2.3700 | 2.3550 | 2.3525 | 2.2208 | 3 |
11 Mar 2024 | 2.3575 | 2.3850 | 2.3299 | 2.3375 | 2.2067 | 531 |
08 Mar 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3775 | 2.2444 | 7,133 |
07 Mar 2024 | 2.3575 | 2.3999 | 2.3800 | 2.3775 | 2.2444 | 969 |
06 Mar 2024 | 2.3775 | 2.3950 | 2.3550 | 2.3725 | 2.2397 | 17,345 |
05 Mar 2024 | 2.3775 | 2.3800 | 2.3350 | 2.3725 | 2.2397 | 933 |
04 Mar 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3525 | 2.2208 | 1,896 |
01 Mar 2024 | 2.4000 | 2.4400 | 2.3999 | 2.4250 | 2.2893 | 1,851 |
29 Feb 2024 | 2.3625 | 2.4250 | 2.3800 | 2.4150 | 2.2798 | 298 |
28 Feb 2024 | 2.3875 | 2.3950 | 2.3600 | 2.3625 | 2.2303 | 505 |
27 Feb 2024 | 2.3175 | 2.3700 | 2.3250 | 2.3825 | 2.2492 | 3,943 |
26 Feb 2024 | 2.3525 | 2.3400 | 2.3200 | 2.3375 | 2.2067 | 54 |
23 Feb 2024 | 2.4250 | 2.4100 | 2.3350 | 2.3325 | 2.2019 | 11,461 |
22 Feb 2024 | 2.4200 | 2.4600 | 2.3950 | 2.4150 | 2.2798 | 3,060 |
21 Feb 2024 | 2.4650 | 2.4650 | 2.4350 | 2.4450 | 2.3082 | 836 |
20 Feb 2024 | 2.4700 | 2.4750 | 2.4450 | 2.4650 | 2.3270 | 573 |
19 Feb 2024 | 2.4300 | 2.4550 | 2.3900 | 2.4600 | 2.3223 | 558 |
16 Feb 2024 | 2.3925 | 2.4300 | 2.4199 | 2.4150 | 2.2798 | 85 |
15 Feb 2024 | 2.3625 | 2.4300 | 2.3700 | 2.4000 | 2.2657 | 363 |
14 Feb 2024 | 2.3275 | 2.3650 | 2.3250 | 2.3575 | 2.2256 | 451 |
13 Feb 2024 | 2.3275 | 2.3700 | 2.3200 | 2.3225 | 2.1925 | 18 |
12 Feb 2024 | 2.3225 | 2.3350 | 2.3200 | 2.3425 | 2.2114 | 7 |
09 Feb 2024 | 2.3225 | 2.3400 | 2.3199 | 2.3325 | 2.2019 | 56 |
08 Feb 2024 | 2.3525 | 2.3550 | 2.3300 | 2.3425 | 2.2114 | 439 |
07 Feb 2024 | 2.3675 | 2.3850 | 2.3400 | 2.3475 | 2.2161 | 411 |
06 Feb 2024 | 2.3475 | 2.3700 | 2.3700 | 2.3675 | 2.2350 | 52 |
05 Feb 2024 | 2.3575 | 2.3700 | 2.3650 | 2.3725 | 2.2397 | 4,960 |
02 Feb 2024 | 2.3625 | 2.3850 | 2.3600 | 2.3625 | 2.2303 | 87 |
01 Feb 2024 | 2.3875 | 2.4150 | 2.3400 | 2.3625 | 2.2303 | 199 |
31 Jan 2024 | 2.4000 | 2.4200 | 2.4000 | 2.3775 | 2.2444 | 5,374 |
30 Jan 2024 | 2.4050 | 2.4400 | 2.4400 | 2.4250 | 2.2893 | - |
29 Jan 2024 | 2.4200 | 2.4450 | 2.4250 | 2.4450 | 2.3082 | 775 |
26 Jan 2024 | 2.4000 | 2.4401 | 2.4000 | 2.4250 | 2.2893 | 1,683 |
25 Jan 2024 | 2.4500 | 2.4400 | 2.4100 | 2.4300 | 2.2940 | 124 |
24 Jan 2024 | 2.4200 | 2.4500 | 2.4201 | 2.4400 | 2.3034 | 2,288 |
23 Jan 2024 | 2.4500 | 2.4451 | 2.4300 | 2.4400 | 2.3034 | 1,738 |
22 Jan 2024 | 2.4250 | 2.4450 | 2.4000 | 2.4150 | 2.2798 | 744 |
19 Jan 2024 | 2.4500 | 2.4250 | 2.4050 | 2.4150 | 2.2798 | 5,484 |
18 Jan 2024 | 2.4500 | 2.4700 | 2.4250 | 2.4350 | 2.2987 | 8,245 |
17 Jan 2024 | 2.4500 | 2.4501 | 2.4300 | 2.4400 | 2.3034 | 2,583 |
16 Jan 2024 | 2.4900 | 2.4900 | 2.4450 | 2.4500 | 2.3129 | 1,542 |
15 Jan 2024 | 2.4750 | 2.5050 | 2.4700 | 2.4900 | 2.3506 | 8,954 |
12 Jan 2024 | 2.4500 | 2.4850 | 2.4300 | 2.4700 | 2.3318 | 6,111 |
11 Jan 2024 | 2.4400 | 2.4600 | 2.4250 | 2.4550 | 2.3176 | 5,622 |
10 Jan 2024 | 2.4250 | 2.4400 | 2.4000 | 2.4000 | 2.2657 | 4,546 |
09 Jan 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4300 | 2.2940 | 522 |
08 Jan 2024 | 2.4400 | 2.4401 | 2.4200 | 2.4300 | 2.2940 | 880 |
05 Jan 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4050 | 2.2704 | 9,736 |
04 Jan 2024 | 2.4000 | 2.4201 | 2.4000 | 2.3925 | 2.2586 | 5,718 |
03 Jan 2024 | 2.4150 | 2.4250 | 2.3800 | 2.3875 | 2.2539 | 1,661 |
02 Jan 2024 | 2.3875 | 2.4300 | 2.3800 | 2.4200 | 2.2846 | 3,835 |
29 Dec 2023 | 2.4000 | 2.4200 | 2.3799 | 2.4050 | 2.2704 | 1,558 |
28 Dec 2023 | 2.4150 | 2.4150 | 2.4000 | 2.4100 | 2.2751 | 4,664 |
27 Dec 2023 | 2.3525 | 2.4150 | 2.3600 | 2.4000 | 2.2657 | 14,637 |
22 Dec 2023 | 2.3675 | 2.3900 | 2.3500 | 2.3675 | 2.2350 | 1,871 |
21 Dec 2023 | 2.3475 | 2.3800 | 2.3649 | 2.3675 | 2.2350 | 56 |
20 Dec 2023 | 2.3375 | 2.3950 | 2.3400 | 2.3875 | 2.2539 | 5,498 |
19 Dec 2023 | 2.3275 | 2.3500 | 2.3100 | 2.3375 | 2.2067 | 10,540 |
18 Dec 2023 | 2.3775 | 2.3900 | 2.3299 | 2.3325 | 2.2019 | 1,489 |
15 Dec 2023 | 2.4400 | 2.4450 | 2.4100 | 2.4250 | 2.2893 | 1,102 |
14 Dec 2023 | 2.4000 | 2.4305 | 2.4200 | 2.4400 | 2.3034 | 6,172 |
13 Dec 2023 | 2.4200 | 2.4250 | 2.4000 | 2.4150 | 2.2798 | 8,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |