Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.5000 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 54,000 |
06 May 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 10,500 |
03 May 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 17,400 |
03 May 2024 | 0.003 Dividend | |||||
02 May 2024 | 2.4100 | 2.4200 | 2.3700 | 2.4000 | 2.3970 | 6,300 |
01 May 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3800 | 2.3770 | 7,200 |
30 Apr 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3500 | 2.3471 | 5,200 |
29 Apr 2024 | 2.3800 | 2.4400 | 2.3600 | 2.4400 | 2.4369 | 22,900 |
26 Apr 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.3670 | 4,900 |
25 Apr 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2971 | 2,700 |
24 Apr 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.3271 | 2,700 |
23 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3471 | 8,400 |
22 Apr 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.2971 | 25,900 |
19 Apr 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | 2.3271 | 13,300 |
18 Apr 2024 | 2.3700 | 2.3700 | 2.3000 | 2.3100 | 2.3071 | 18,000 |
17 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3471 | 10,800 |
16 Apr 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3371 | 19,200 |
15 Apr 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4200 | 2.4170 | 16,200 |
12 Apr 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4569 | 7,400 |
11 Apr 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5200 | 2.5168 | 20,200 |
10 Apr 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5600 | 2.5568 | 5,200 |
09 Apr 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6700 | 2.6667 | 10,800 |
08 Apr 2024 | 2.5500 | 2.6100 | 2.5500 | 2.5900 | 2.5868 | 3,600 |
05 Apr 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5568 | 9,600 |
04 Apr 2024 | 2.5800 | 2.6700 | 2.5700 | 2.5900 | 2.5868 | 10,300 |
03 Apr 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5700 | 2.5668 | 3,800 |
02 Apr 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.5168 | 10,900 |
02 Apr 2024 | 0.003 Dividend | |||||
01 Apr 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5400 | 2.5338 | 43,500 |
28 Mar 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5538 | 18,900 |
27 Mar 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5900 | 2.5837 | 7,400 |
26 Mar 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5538 | 9,200 |
25 Mar 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5300 | 2.5239 | 24,500 |
22 Mar 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5200 | 2.5139 | 27,100 |
21 Mar 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5638 | 28,700 |
20 Mar 2024 | 2.5300 | 2.6300 | 2.5300 | 2.5700 | 2.5638 | 215,400 |
19 Mar 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5438 | 6,300 |
18 Mar 2024 | 2.5600 | 2.5700 | 2.5400 | 2.5400 | 2.5338 | 3,600 |
15 Mar 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5338 | 3,600 |
14 Mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5500 | 2.5438 | 13,800 |
13 Mar 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5638 | 5,700 |
12 Mar 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5400 | 2.5338 | 18,100 |
11 Mar 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5100 | 2.5039 | 6,300 |
08 Mar 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4840 | 20,000 |
07 Mar 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5000 | 2.4939 | 17,700 |
06 Mar 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5039 | 17,700 |
05 Mar 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.5039 | 10,000 |
04 Mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.5139 | 7,800 |
04 Mar 2024 | 0.003 Dividend | |||||
01 Mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5209 | 7,100 |
29 Feb 2024 | 2.5300 | 2.5300 | 2.4900 | 2.5100 | 2.5009 | 17,100 |
28 Feb 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5500 | 2.5408 | 7,500 |
27 Feb 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5707 | 7,500 |
26 Feb 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5300 | 2.5209 | 18,700 |
23 Feb 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5209 | 3,400 |
22 Feb 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5400 | 2.5308 | 4,100 |
21 Feb 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5707 | 20,000 |
20 Feb 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5800 | 2.5707 | 20,300 |
16 Feb 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4900 | 2.4810 | 7,400 |
15 Feb 2024 | 2.5100 | 2.5200 | 2.4600 | 2.4600 | 2.4511 | 42,200 |
14 Feb 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4800 | 2.4710 | 8,600 |
13 Feb 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5508 | 2,500 |
12 Feb 2024 | 2.7100 | 2.7100 | 2.5500 | 2.6800 | 2.6703 | 4,900 |
09 Feb 2024 | 2.5200 | 2.5500 | 2.4900 | 2.5500 | 2.5408 | 29,800 |
08 Feb 2024 | 2.7300 | 2.7300 | 2.4600 | 2.5100 | 2.5009 | 15,900 |
07 Feb 2024 | 2.6200 | 2.6400 | 2.5500 | 2.5600 | 2.5508 | 67,900 |
06 Feb 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9500 | 2.9393 | 12,200 |
05 Feb 2024 | 2.7500 | 2.8300 | 2.7500 | 2.8100 | 2.7998 | 14,300 |
02 Feb 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7400 | 2.7301 | 27,100 |
02 Feb 2024 | 0.004 Dividend | |||||
01 Feb 2024 | 2.8000 | 2.8400 | 2.6600 | 2.6600 | 2.6464 | 50,900 |
31 Jan 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.7857 | 3,000 |
30 Jan 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7800 | 2.7658 | 3,500 |
29 Jan 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7857 | 4,300 |
26 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8155 | 3,900 |
25 Jan 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8400 | 2.8255 | 10,900 |
24 Jan 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8100 | 2.7956 | 9,200 |
23 Jan 2024 | 2.8200 | 2.8500 | 2.7700 | 2.8500 | 2.8354 | 6,100 |
22 Jan 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8200 | 2.8056 | 10,500 |
19 Jan 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8600 | 2.8454 | 4,400 |
18 Jan 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.8553 | 12,900 |
17 Jan 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9100 | 2.8951 | 4,300 |
16 Jan 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8255 | 21,200 |
12 Jan 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9500 | 2.9349 | 21,800 |
11 Jan 2024 | 3.0000 | 3.0300 | 2.9400 | 3.0000 | 2.9847 | 26,500 |
10 Jan 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.9449 | 8,900 |
09 Jan 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0300 | 3.0145 | 17,400 |
08 Jan 2024 | 3.1100 | 3.1700 | 3.0600 | 3.1100 | 3.0941 | 34,000 |
05 Jan 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0400 | 3.0245 | 10,700 |
04 Jan 2024 | 2.9900 | 3.0500 | 2.9900 | 2.9900 | 2.9747 | 9,100 |
03 Jan 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0344 | 4,800 |
03 Jan 2024 | 0.003 Dividend | |||||
02 Jan 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0200 | 3.0016 | 28,500 |
29 Dec 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1606 | 5,200 |
28 Dec 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1600 | 3.1407 | 9,100 |
27 Dec 2023 | 3.1300 | 3.1700 | 3.1100 | 3.1500 | 3.1308 | 10,800 |
26 Dec 2023 | 3.0700 | 3.1300 | 3.0600 | 3.1300 | 3.1109 | 339,000 |
22 Dec 2023 | 3.0700 | 3.0700 | 3.0300 | 3.0300 | 3.0115 | 102,600 |
22 Dec 2023 | 0.127 Dividend | |||||
21 Dec 2023 | 3.1900 | 3.1900 | 3.0900 | 3.1200 | 2.9747 | 23,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |