Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 5,721,400 |
24 May 2024 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | 4,642,200 |
23 May 2024 | 2.87 | 2.92 | 2.85 | 2.88 | 2.88 | 4,887,500 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | 4,899,500 |
20 May 2024 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | 6,203,900 |
17 May 2024 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | 3,957,700 |
16 May 2024 | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | 2,160,000 |
15 May 2024 | 2.81 | 2.88 | 2.79 | 2.83 | 2.83 | 3,525,900 |
14 May 2024 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | 2,408,300 |
13 May 2024 | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | 3,995,100 |
10 May 2024 | 2.83 | 2.86 | 2.79 | 2.80 | 2.80 | 6,341,900 |
09 May 2024 | 2.89 | 2.90 | 2.81 | 2.83 | 2.83 | 5,030,400 |
08 May 2024 | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | 7,001,000 |
07 May 2024 | 2.85 | 2.94 | 2.84 | 2.91 | 2.91 | 9,017,300 |
06 May 2024 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | 2,780,000 |
03 May 2024 | 2.87 | 2.90 | 2.86 | 2.88 | 2.88 | 4,222,800 |
02 May 2024 | 2.83 | 2.93 | 2.78 | 2.87 | 2.87 | 9,888,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.81 | 2.88 | 2.81 | 2.83 | 2.83 | 10,308,400 |
29 Apr 2024 | 2.75 | 2.82 | 2.75 | 2.80 | 2.80 | 7,856,900 |
26 Apr 2024 | 2.72 | 2.77 | 2.69 | 2.75 | 2.75 | 8,867,100 |
25 Apr 2024 | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | 15,873,600 |
24 Apr 2024 | 2.62 | 2.75 | 2.62 | 2.73 | 2.73 | 12,341,600 |
23 Apr 2024 | 2.62 | 2.63 | 2.58 | 2.60 | 2.60 | 5,182,200 |
22 Apr 2024 | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | 3,177,000 |
19 Apr 2024 | 2.56 | 2.59 | 2.53 | 2.55 | 2.55 | 2,877,900 |
18 Apr 2024 | 2.60 | 2.60 | 2.52 | 2.55 | 2.55 | 5,601,800 |
17 Apr 2024 | 2.51 | 2.60 | 2.51 | 2.60 | 2.60 | 11,715,400 |
16 Apr 2024 | 2.51 | 2.52 | 2.49 | 2.50 | 2.50 | 9,146,400 |
15 Apr 2024 | 2.56 | 2.56 | 2.49 | 2.51 | 2.51 | 11,085,400 |
12 Apr 2024 | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | 9,850,000 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.65 | 2.67 | 2.60 | 2.62 | 2.62 | 4,535,500 |
08 Apr 2024 | 2.68 | 2.70 | 2.63 | 2.65 | 2.65 | 3,102,700 |
05 Apr 2024 | 2.61 | 2.70 | 2.61 | 2.68 | 2.68 | 7,784,400 |
04 Apr 2024 | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | 10,438,900 |
03 Apr 2024 | 2.68 | 2.69 | 2.63 | 2.63 | 2.63 | 6,059,200 |
02 Apr 2024 | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | 2,026,300 |
01 Apr 2024 | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | 3,814,200 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.78 | 2.78 | 2.68 | 2.69 | 2.69 | 10,784,000 |
26 Mar 2024 | 2.77 | 2.81 | 2.74 | 2.78 | 2.78 | 4,795,300 |
25 Mar 2024 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | 4,544,400 |
22 Mar 2024 | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | 4,270,900 |
21 Mar 2024 | 2.80 | 2.82 | 2.75 | 2.81 | 2.81 | 4,191,100 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 2.80 | 2.84 | 2.80 | 2.82 | 2.77 | 3,637,000 |
19 Mar 2024 | 2.77 | 2.81 | 2.76 | 2.81 | 2.76 | 4,666,600 |
18 Mar 2024 | 2.83 | 2.83 | 2.77 | 2.78 | 2.73 | 3,641,000 |
15 Mar 2024 | 2.83 | 2.83 | 2.79 | 2.82 | 2.77 | 8,937,500 |
14 Mar 2024 | 2.79 | 2.83 | 2.76 | 2.83 | 2.78 | 3,813,200 |
13 Mar 2024 | 2.85 | 2.85 | 2.78 | 2.80 | 2.75 | 5,312,200 |
12 Mar 2024 | 2.77 | 2.85 | 2.73 | 2.85 | 2.80 | 5,758,500 |
11 Mar 2024 | 2.74 | 2.78 | 2.70 | 2.75 | 2.70 | 5,410,000 |
08 Mar 2024 | 2.69 | 2.74 | 2.67 | 2.73 | 2.68 | 5,570,400 |
07 Mar 2024 | 2.68 | 2.74 | 2.68 | 2.69 | 2.64 | 3,224,000 |
06 Mar 2024 | 2.70 | 2.71 | 2.66 | 2.68 | 2.63 | 3,424,600 |
05 Mar 2024 | 2.72 | 2.72 | 2.63 | 2.70 | 2.65 | 5,918,400 |
04 Mar 2024 | 2.78 | 2.78 | 2.70 | 2.70 | 2.65 | 2,152,800 |
01 Mar 2024 | 2.79 | 2.83 | 2.74 | 2.75 | 2.70 | 2,904,200 |
29 Feb 2024 | 2.81 | 2.85 | 2.77 | 2.78 | 2.73 | 12,547,200 |
28 Feb 2024 | 2.86 | 2.86 | 2.79 | 2.81 | 2.76 | 6,614,300 |
27 Feb 2024 | 2.72 | 2.85 | 2.72 | 2.85 | 2.80 | 7,958,900 |
26 Feb 2024 | 2.76 | 2.79 | 2.67 | 2.74 | 2.69 | 5,095,000 |
23 Feb 2024 | 2.73 | 2.79 | 2.67 | 2.77 | 2.72 | 8,241,700 |
22 Feb 2024 | 2.77 | 2.78 | 2.71 | 2.76 | 2.71 | 6,490,400 |
21 Feb 2024 | 2.88 | 2.88 | 2.76 | 2.79 | 2.74 | 13,084,100 |
20 Feb 2024 | 2.79 | 2.90 | 2.76 | 2.89 | 2.84 | 10,678,900 |
16 Feb 2024 | 2.76 | 2.81 | 2.75 | 2.78 | 2.73 | 3,930,200 |
15 Feb 2024 | 2.75 | 2.77 | 2.74 | 2.76 | 2.71 | 4,288,600 |
14 Feb 2024 | 2.76 | 2.79 | 2.73 | 2.77 | 2.72 | 2,871,900 |
13 Feb 2024 | 2.75 | 2.80 | 2.75 | 2.77 | 2.72 | 3,929,400 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.75 | 2.79 | 2.73 | 2.76 | 2.71 | 5,171,600 |
08 Feb 2024 | 2.71 | 2.78 | 2.71 | 2.75 | 2.70 | 6,809,200 |
07 Feb 2024 | 2.72 | 2.73 | 2.68 | 2.71 | 2.66 | 5,316,000 |
06 Feb 2024 | 2.69 | 2.73 | 2.67 | 2.71 | 2.66 | 5,726,100 |
05 Feb 2024 | 2.70 | 2.72 | 2.67 | 2.69 | 2.64 | 8,275,700 |
02 Feb 2024 | 2.73 | 2.76 | 2.69 | 2.72 | 2.67 | 6,665,000 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.72 | 2.76 | 2.69 | 2.73 | 2.68 | 12,470,200 |
30 Jan 2024 | 2.72 | 2.77 | 2.70 | 2.71 | 2.66 | 11,263,200 |
29 Jan 2024 | 2.62 | 2.79 | 2.62 | 2.72 | 2.67 | 22,170,100 |
26 Jan 2024 | 2.63 | 2.65 | 2.59 | 2.61 | 2.56 | 12,790,900 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2.64 | 2.67 | 2.61 | 2.63 | 2.58 | 5,851,200 |
23 Jan 2024 | 2.68 | 2.69 | 2.63 | 2.64 | 2.59 | 8,169,600 |
22 Jan 2024 | 2.54 | 2.70 | 2.54 | 2.68 | 2.63 | 14,975,200 |
19 Jan 2024 | 2.50 | 2.58 | 2.47 | 2.54 | 2.49 | 11,799,300 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.52 | 2.55 | 2.51 | 2.55 | 2.50 | 6,533,900 |
16 Jan 2024 | 2.56 | 2.57 | 2.52 | 2.52 | 2.48 | 4,845,800 |
12 Jan 2024 | 2.53 | 2.54 | 2.52 | 2.53 | 2.49 | 4,429,600 |
11 Jan 2024 | 2.52 | 2.55 | 2.52 | 2.53 | 2.49 | 4,129,200 |
10 Jan 2024 | 2.51 | 2.54 | 2.49 | 2.52 | 2.48 | 3,806,000 |
09 Jan 2024 | 2.58 | 2.58 | 2.49 | 2.52 | 2.48 | 8,439,600 |
08 Jan 2024 | 2.57 | 2.57 | 2.52 | 2.54 | 2.49 | 5,920,900 |
05 Jan 2024 | 2.49 | 2.59 | 2.49 | 2.56 | 2.51 | 9,060,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |