Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 688 |
16 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
15 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
15 May 2024 | 0.55 Dividend | |||||
14 May 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.0200 | - |
13 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.0200 | - |
10 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.0986 | - |
09 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.0986 | - |
08 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1.9257 | - |
07 May 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | 1.9728 | - |
06 May 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 1.9493 | - |
03 May 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 1.9728 | - |
02 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.9650 | - |
30 Apr 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 1.9964 | - |
29 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.0121 | - |
26 Apr 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.0279 | - |
25 Apr 2024 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | 2.0986 | - |
24 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.0907 | - |
23 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.0907 | - |
22 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.0436 | - |
19 Apr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.0672 | - |
18 Apr 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | 2.1065 | - |
17 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.0907 | - |
16 Apr 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.1851 | - |
15 Apr 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.2165 | - |
12 Apr 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.2479 | - |
11 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.2086 | - |
10 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.2165 | - |
09 Apr 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8400 | 2.2322 | - |
08 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1379 | - |
05 Apr 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.1379 | - |
04 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.1615 | - |
03 Apr 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.1379 | - |
02 Apr 2024 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | 2.1615 | - |
28 Mar 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7800 | 2.1851 | - |
27 Mar 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7700 | 2.1772 | - |
26 Mar 2024 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | 2.1615 | - |
25 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.1222 | - |
22 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.1143 | - |
21 Mar 2024 | 2.6600 | 2.7100 | 2.6600 | 2.7100 | 2.1300 | - |
20 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.1222 | - |
19 Mar 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.1615 | - |
18 Mar 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.1300 | - |
15 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.1379 | - |
14 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.1458 | - |
13 Mar 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 2.1615 | - |
12 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.1458 | - |
11 Mar 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.1300 | - |
08 Mar 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.1300 | - |
07 Mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | 2.1615 | - |
06 Mar 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.1458 | - |
05 Mar 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.1300 | - |
04 Mar 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | 2.1693 | - |
01 Mar 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | 2.1929 | - |
29 Feb 2024 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.1300 | - |
28 Feb 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.1300 | - |
27 Feb 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.1615 | - |
26 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.1693 | - |
23 Feb 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.1615 | - |
22 Feb 2024 | 3.1900 | 3.1900 | 2.6800 | 2.6800 | 2.1065 | - |
21 Feb 2024 | 3.2600 | 3.2900 | 3.2200 | 3.2200 | 2.5309 | - |
20 Feb 2024 | 3.3100 | 3.3100 | 3.2700 | 3.2700 | 2.5702 | - |
19 Feb 2024 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | 2.5466 | - |
16 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.5545 | - |
15 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2.5859 | - |
14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.5623 | - |
13 Feb 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 2.5859 | - |
12 Feb 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 2.5781 | - |
09 Feb 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 2.5781 | - |
08 Feb 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 2.5781 | - |
07 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.5623 | - |
06 Feb 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2500 | 2.5545 | - |
05 Feb 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 2.5859 | - |
02 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.4602 | - |
01 Feb 2024 | 2.7900 | 3.2200 | 2.7900 | 3.2200 | 2.5309 | - |
31 Jan 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 2.5230 | - |
30 Jan 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2400 | 2.5466 | - |
29 Jan 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1800 | 2.4995 | - |
26 Jan 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 2.5073 | - |
25 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.4366 | - |
24 Jan 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 2.4366 | - |
23 Jan 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 2.4759 | - |
22 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.4916 | - |
19 Jan 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 2.4523 | - |
18 Jan 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 2.4759 | - |
17 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.4759 | - |
16 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 2.4680 | - |
15 Jan 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 2.4995 | - |
12 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.4995 | - |
11 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.4130 | - |
10 Jan 2024 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 2.4287 | - |
09 Jan 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0700 | 2.4130 | - |
08 Jan 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 2.4209 | - |
05 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.3737 | - |
04 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.3580 | - |
03 Jan 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.3501 | - |
02 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.3501 | - |
29 Dec 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.3658 | - |
28 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.3108 | - |
27 Dec 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.2637 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |