Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.8030 | 2.8220 | 2.7810 | 2.7930 | 2.7930 | 5,717,067 |
29 Apr 2024 | 2.8830 | 2.8830 | 2.8230 | 2.8230 | 2.8230 | 14,529,880 |
26 Apr 2024 | 2.8500 | 2.8880 | 2.8320 | 2.8780 | 2.8780 | 5,271,566 |
25 Apr 2024 | 2.8120 | 2.8530 | 2.7800 | 2.8500 | 2.8500 | 7,337,784 |
24 Apr 2024 | 2.7900 | 2.8200 | 2.7760 | 2.8090 | 2.8090 | 9,716,820 |
23 Apr 2024 | 2.7690 | 2.7980 | 2.7370 | 2.7950 | 2.7950 | 7,502,573 |
22 Apr 2024 | 2.7160 | 2.7740 | 2.7000 | 2.7690 | 2.7690 | 4,412,564 |
19 Apr 2024 | 2.7060 | 2.7210 | 2.6730 | 2.7210 | 2.7210 | 3,014,561 |
18 Apr 2024 | 2.7150 | 2.7240 | 2.6830 | 2.7080 | 2.7080 | 2,823,280 |
17 Apr 2024 | 2.6900 | 2.7140 | 2.6490 | 2.7090 | 2.7090 | 5,958,892 |
16 Apr 2024 | 2.6920 | 2.6960 | 2.6760 | 2.6910 | 2.6910 | 2,708,465 |
15 Apr 2024 | 2.7080 | 2.7220 | 2.6780 | 2.6960 | 2.6960 | 3,633,791 |
12 Apr 2024 | 2.6960 | 2.7180 | 2.6770 | 2.7080 | 2.7080 | 4,954,693 |
11 Apr 2024 | 2.6980 | 2.7250 | 2.6700 | 2.7080 | 2.7080 | 3,141,663 |
10 Apr 2024 | 2.6760 | 2.7000 | 2.6440 | 2.7000 | 2.7000 | 5,841,985 |
09 Apr 2024 | 2.6600 | 2.6950 | 2.6560 | 2.6760 | 2.6760 | 3,298,921 |
08 Apr 2024 | 2.6460 | 2.6560 | 2.6200 | 2.6560 | 2.6560 | 3,184,406 |
03 Apr 2024 | 2.6370 | 2.6650 | 2.6240 | 2.6460 | 2.6460 | 8,190,757 |
03 Apr 2024 | 0.06282 Dividend | |||||
02 Apr 2024 | 2.6840 | 2.7160 | 2.6240 | 2.6900 | 2.6272 | 9,398,392 |
01 Apr 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6840 | 2.6213 | 792,751 |
29 Mar 2024 | 2.6990 | 2.7200 | 2.6760 | 2.6820 | 2.6194 | 1,897,372 |
28 Mar 2024 | 2.6970 | 2.7500 | 2.6800 | 2.6990 | 2.6360 | 3,661,545 |
27 Mar 2024 | 2.6620 | 2.7080 | 2.6480 | 2.6970 | 2.6340 | 4,958,844 |
26 Mar 2024 | 2.6260 | 2.6670 | 2.6010 | 2.6620 | 2.5998 | 4,227,392 |
25 Mar 2024 | 2.6370 | 2.6640 | 2.6120 | 2.6340 | 2.5725 | 4,556,376 |
22 Mar 2024 | 2.6790 | 2.6960 | 2.6250 | 2.6370 | 2.5754 | 5,703,182 |
21 Mar 2024 | 2.6990 | 2.7340 | 2.6390 | 2.6800 | 2.6174 | 5,401,711 |
20 Mar 2024 | 2.7240 | 2.7290 | 2.6770 | 2.6990 | 2.6360 | 4,293,580 |
19 Mar 2024 | 2.7440 | 2.7590 | 2.7200 | 2.7240 | 2.6604 | 3,572,761 |
18 Mar 2024 | 2.7450 | 2.7530 | 2.7280 | 2.7510 | 2.6868 | 3,088,474 |
15 Mar 2024 | 2.7470 | 2.7680 | 2.7130 | 2.7500 | 2.6858 | 3,547,652 |
14 Mar 2024 | 2.7500 | 2.7850 | 2.7150 | 2.7470 | 2.6828 | 2,151,498 |
13 Mar 2024 | 2.7570 | 2.7730 | 2.7500 | 2.7540 | 2.6897 | 3,352,737 |
12 Mar 2024 | 2.7720 | 2.7840 | 2.7580 | 2.7680 | 2.7034 | 3,586,767 |
11 Mar 2024 | 2.7560 | 2.8300 | 2.7270 | 2.7720 | 2.7073 | 3,637,320 |
08 Mar 2024 | 2.7560 | 2.7980 | 2.7510 | 2.7670 | 2.7024 | 7,852,635 |
07 Mar 2024 | 2.7660 | 2.8000 | 2.7580 | 2.7690 | 2.7043 | 6,052,339 |
06 Mar 2024 | 2.7900 | 2.8040 | 2.7580 | 2.7760 | 2.7112 | 5,879,810 |
05 Mar 2024 | 2.8030 | 2.8490 | 2.7780 | 2.7900 | 2.7248 | 9,226,650 |
04 Mar 2024 | 2.7360 | 2.8240 | 2.7040 | 2.8100 | 2.7444 | 11,191,780 |
01 Mar 2024 | 2.7130 | 2.7470 | 2.6770 | 2.7410 | 2.6770 | 10,461,160 |
29 Feb 2024 | 2.6860 | 2.7220 | 2.6530 | 2.7130 | 2.6496 | 5,784,300 |
28 Feb 2024 | 2.6970 | 2.7040 | 2.6400 | 2.7000 | 2.6369 | 4,012,516 |
27 Feb 2024 | 2.7010 | 2.7190 | 2.6600 | 2.7020 | 2.6389 | 8,856,727 |
26 Feb 2024 | 2.6940 | 2.7290 | 2.6800 | 2.7040 | 2.6409 | 13,624,180 |
23 Feb 2024 | 2.6750 | 2.7220 | 2.6410 | 2.6950 | 2.6321 | 11,454,770 |
22 Feb 2024 | 2.6400 | 2.6840 | 2.6360 | 2.6800 | 2.6174 | 5,621,759 |
21 Feb 2024 | 2.6590 | 2.6590 | 2.6170 | 2.6560 | 2.5940 | 6,503,545 |
20 Feb 2024 | 2.6250 | 2.6870 | 2.6020 | 2.6620 | 2.5998 | 5,158,854 |
19 Feb 2024 | 2.5680 | 2.6550 | 2.5410 | 2.6400 | 2.5783 | 10,228,070 |
08 Feb 2024 | 2.5090 | 2.5780 | 2.4910 | 2.5730 | 2.5129 | 10,634,340 |
07 Feb 2024 | 2.5080 | 2.5390 | 2.4760 | 2.5170 | 2.4582 | 5,569,208 |
06 Feb 2024 | 2.5040 | 2.5160 | 2.4510 | 2.5160 | 2.4572 | 3,658,998 |
05 Feb 2024 | 2.5110 | 2.5770 | 2.4860 | 2.5050 | 2.4465 | 5,710,173 |
02 Feb 2024 | 2.5010 | 2.5190 | 2.4600 | 2.5160 | 2.4572 | 6,533,773 |
01 Feb 2024 | 2.4870 | 2.5120 | 2.4520 | 2.5010 | 2.4426 | 3,834,406 |
31 Jan 2024 | 2.5140 | 2.5140 | 2.4870 | 2.4960 | 2.4377 | 4,502,966 |
30 Jan 2024 | 2.5160 | 2.5230 | 2.4810 | 2.5070 | 2.4485 | 3,843,523 |
29 Jan 2024 | 2.5090 | 2.5180 | 2.4980 | 2.5170 | 2.4582 | 4,368,960 |
26 Jan 2024 | 2.5160 | 2.5290 | 2.5000 | 2.5160 | 2.4572 | 4,622,254 |
25 Jan 2024 | 2.4980 | 2.5250 | 2.4820 | 2.5210 | 2.4621 | 7,623,350 |
24 Jan 2024 | 2.4930 | 2.5140 | 2.4680 | 2.4980 | 2.4397 | 5,666,980 |
23 Jan 2024 | 2.4920 | 2.5140 | 2.4560 | 2.4930 | 2.4348 | 5,283,414 |
22 Jan 2024 | 2.5040 | 2.5040 | 2.4430 | 2.4930 | 2.4348 | 5,316,940 |
19 Jan 2024 | 2.4790 | 2.5190 | 2.4410 | 2.4990 | 2.4406 | 6,377,074 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.4600 | 2.5080 | 2.4270 | 2.4950 | 2.4367 | 7,309,610 |
16 Jan 2024 | 2.4230 | 2.4690 | 2.4200 | 2.4600 | 2.4026 | 5,562,344 |
15 Jan 2024 | 2.4120 | 2.4340 | 2.4000 | 2.4300 | 2.3733 | 4,811,818 |
12 Jan 2024 | 2.4430 | 2.4760 | 2.3880 | 2.4170 | 2.3606 | 3,983,923 |
11 Jan 2024 | 2.4430 | 2.4750 | 2.4430 | 2.4470 | 2.3899 | 5,511,216 |
10 Jan 2024 | 2.4990 | 2.5400 | 2.4000 | 2.4600 | 2.4026 | 6,595,446 |
09 Jan 2024 | 2.5670 | 2.6000 | 2.4620 | 2.4990 | 2.4406 | 3,900,366 |
08 Jan 2024 | 2.5580 | 2.5820 | 2.5290 | 2.5620 | 2.5022 | 3,386,244 |
05 Jan 2024 | 2.5620 | 2.5770 | 2.5210 | 2.5620 | 2.5022 | 5,457,717 |
04 Jan 2024 | 2.5770 | 2.6210 | 2.5340 | 2.5530 | 2.4934 | 1,806,865 |
03 Jan 2024 | 2.5820 | 2.6260 | 2.5350 | 2.5860 | 2.5256 | 4,091,805 |
02 Jan 2024 | 2.6220 | 2.6600 | 2.5880 | 2.5890 | 2.5285 | 2,978,381 |
29 Dec 2023 | 2.6020 | 2.6600 | 2.5820 | 2.6250 | 2.5637 | 2,030,502 |
28 Dec 2023 | 2.5780 | 2.6070 | 2.5010 | 2.6000 | 2.5393 | 2,418,977 |
27 Dec 2023 | 2.5850 | 2.6230 | 2.5600 | 2.5800 | 2.5197 | 3,789,203 |
26 Dec 2023 | 2.5900 | 2.6160 | 2.5620 | 2.5890 | 2.5285 | 7,743,375 |
25 Dec 2023 | 2.5780 | 2.6100 | 2.5490 | 2.5920 | 2.5315 | 2,456,460 |
22 Dec 2023 | 2.5580 | 2.6160 | 2.5530 | 2.5790 | 2.5188 | 8,782,450 |
21 Dec 2023 | 2.5160 | 2.5780 | 2.4950 | 2.5580 | 2.4983 | 6,398,543 |
20 Dec 2023 | 2.4850 | 2.5220 | 2.4760 | 2.5120 | 2.4533 | 2,046,462 |
19 Dec 2023 | 2.5090 | 2.5390 | 2.4620 | 2.5060 | 2.4475 | 3,029,928 |
18 Dec 2023 | 2.5000 | 2.5200 | 2.4920 | 2.5110 | 2.4524 | 3,512,506 |
15 Dec 2023 | 2.5150 | 2.5330 | 2.4790 | 2.5100 | 2.4514 | 4,801,662 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.5110 | 2.5900 | 2.5110 | 2.5300 | 2.4709 | 3,043,348 |
12 Dec 2023 | 2.5040 | 2.5400 | 2.4870 | 2.5220 | 2.4631 | 3,148,377 |
11 Dec 2023 | 2.5020 | 2.5060 | 2.4740 | 2.5040 | 2.4455 | 5,073,343 |
08 Dec 2023 | 2.5510 | 2.5700 | 2.4930 | 2.5030 | 2.4445 | 4,033,741 |
07 Dec 2023 | 2.5970 | 2.5970 | 2.5510 | 2.5510 | 2.4914 | 3,381,584 |
06 Dec 2023 | 2.5960 | 2.6220 | 2.5720 | 2.5900 | 2.5295 | 3,840,298 |
05 Dec 2023 | 2.5980 | 2.6300 | 2.5600 | 2.5970 | 2.5364 | 4,150,295 |
04 Dec 2023 | 2.5960 | 2.5980 | 2.5700 | 2.5980 | 2.5373 | 6,946,481 |
01 Dec 2023 | 2.6000 | 2.6390 | 2.5660 | 2.5920 | 2.5315 | 2,730,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |