Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.1300 | 3.1750 | 3.1400 | 3.1575 | 3.1575 | 94,474 |
20 May 2024 | 3.1300 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 313,700 |
17 May 2024 | 3.1500 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 304,200 |
16 May 2024 | 3.1900 | 3.2400 | 3.1500 | 3.1600 | 3.1600 | 265,700 |
15 May 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2200 | 3.2200 | 423,700 |
14 May 2024 | 3.0900 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 368,600 |
13 May 2024 | 3.0900 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 576,400 |
10 May 2024 | 3.0900 | 3.1250 | 3.0600 | 3.0900 | 3.0900 | 716,400 |
09 May 2024 | 3.0400 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 998,000 |
08 May 2024 | 2.9900 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 244,000 |
07 May 2024 | 2.9700 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 288,500 |
06 May 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 307,400 |
03 May 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 448,100 |
02 May 2024 | 2.9900 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 214,100 |
01 May 2024 | 2.9600 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 148,400 |
30 Apr 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 354,400 |
29 Apr 2024 | 2.9700 | 3.0980 | 2.9700 | 3.0800 | 3.0800 | 831,800 |
26 Apr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 259,000 |
25 Apr 2024 | 2.9700 | 3.0150 | 2.9700 | 3.0100 | 3.0100 | 208,700 |
24 Apr 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 331,900 |
23 Apr 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 233,400 |
22 Apr 2024 | 2.9200 | 3.0300 | 2.9200 | 3.0300 | 3.0300 | 421,000 |
19 Apr 2024 | 2.9200 | 2.9600 | 2.9050 | 2.9200 | 2.9200 | 173,000 |
18 Apr 2024 | 2.9200 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 169,800 |
17 Apr 2024 | 2.8300 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 300,300 |
16 Apr 2024 | 2.8900 | 2.9300 | 2.8200 | 2.8200 | 2.8200 | 310,300 |
15 Apr 2024 | 2.9600 | 3.0150 | 2.9000 | 2.9100 | 2.9100 | 271,700 |
12 Apr 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 475,900 |
11 Apr 2024 | 3.0400 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 179,700 |
10 Apr 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 285,200 |
09 Apr 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 315,700 |
08 Apr 2024 | 3.1000 | 3.1750 | 3.0800 | 3.1000 | 3.1000 | 423,000 |
05 Apr 2024 | 3.1100 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 165,000 |
04 Apr 2024 | 3.0600 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 337,800 |
03 Apr 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 314,000 |
02 Apr 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 376,900 |
01 Apr 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 439,200 |
28 Mar 2024 | 3.0100 | 3.0600 | 3.0050 | 3.0500 | 3.0500 | 488,200 |
27 Mar 2024 | 2.9400 | 3.0100 | 2.9250 | 3.0100 | 3.0100 | 461,300 |
26 Mar 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 338,800 |
25 Mar 2024 | 2.9300 | 2.9850 | 2.9250 | 2.9400 | 2.9400 | 424,800 |
22 Mar 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 531,300 |
21 Mar 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 364,500 |
20 Mar 2024 | 2.8900 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 393,200 |
19 Mar 2024 | 2.9500 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 360,500 |
18 Mar 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 511,600 |
15 Mar 2024 | 2.9900 | 3.1500 | 2.9800 | 3.1200 | 3.1200 | 2,239,100 |
14 Mar 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 599,800 |
13 Mar 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 291,600 |
12 Mar 2024 | 2.9300 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 384,000 |
11 Mar 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 523,300 |
08 Mar 2024 | 2.8800 | 2.9450 | 2.8800 | 2.9200 | 2.9200 | 359,700 |
07 Mar 2024 | 2.8900 | 2.9150 | 2.8600 | 2.8600 | 2.8600 | 460,300 |
06 Mar 2024 | 2.8800 | 2.8990 | 2.8550 | 2.8900 | 2.8900 | 540,700 |
05 Mar 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 432,300 |
04 Mar 2024 | 2.9000 | 2.9460 | 2.8700 | 2.8900 | 2.8900 | 598,600 |
01 Mar 2024 | 3.0200 | 3.0200 | 2.8750 | 2.8900 | 2.8900 | 762,700 |
29 Feb 2024 | 2.9900 | 3.0800 | 2.9700 | 3.0000 | 3.0000 | 746,400 |
28 Feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 370,700 |
27 Feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 387,400 |
26 Feb 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 691,700 |
23 Feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 318,200 |
22 Feb 2024 | 3.0000 | 3.0000 | 2.8750 | 2.9100 | 2.9100 | 704,300 |
21 Feb 2024 | 3.0300 | 3.0400 | 2.9400 | 2.9900 | 2.9900 | 1,246,300 |
20 Feb 2024 | 2.9600 | 3.0300 | 2.9300 | 3.0300 | 3.0300 | 930,000 |
16 Feb 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 1,048,000 |
15 Feb 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 617,200 |
14 Feb 2024 | 2.7500 | 2.8200 | 2.7450 | 2.8000 | 2.8000 | 874,600 |
13 Feb 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 797,700 |
12 Feb 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 667,400 |
09 Feb 2024 | 2.7800 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 798,500 |
08 Feb 2024 | 2.8000 | 2.8250 | 2.7400 | 2.7700 | 2.7700 | 637,800 |
07 Feb 2024 | 2.8600 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 521,600 |
06 Feb 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 385,900 |
05 Feb 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 571,800 |
02 Feb 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 462,200 |
01 Feb 2024 | 2.9300 | 2.9550 | 2.9010 | 2.9500 | 2.9500 | 488,300 |
31 Jan 2024 | 2.9200 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 858,300 |
30 Jan 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 534,700 |
29 Jan 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 699,500 |
26 Jan 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 900,200 |
25 Jan 2024 | 2.9700 | 2.9700 | 2.9050 | 2.9600 | 2.9600 | 808,100 |
24 Jan 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 715,700 |
23 Jan 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 581,900 |
22 Jan 2024 | 2.8300 | 2.8500 | 2.7850 | 2.8500 | 2.8500 | 1,082,800 |
19 Jan 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 502,000 |
18 Jan 2024 | 2.8500 | 2.8700 | 2.7850 | 2.8000 | 2.8000 | 1,570,700 |
18 Jan 2024 | 0.034 Dividend | |||||
17 Jan 2024 | 2.8500 | 2.8900 | 2.8250 | 2.8400 | 2.8060 | 1,206,700 |
16 Jan 2024 | 3.0100 | 3.0470 | 2.8500 | 2.8600 | 2.8258 | 677,200 |
12 Jan 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0200 | 2.9838 | 497,800 |
11 Jan 2024 | 3.0100 | 3.0350 | 3.0000 | 3.0100 | 2.9740 | 621,900 |
10 Jan 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 2.9641 | 1,025,300 |
09 Jan 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0200 | 2.9838 | 884,500 |
08 Jan 2024 | 3.1100 | 3.1200 | 3.0600 | 3.0700 | 3.0332 | 672,800 |
05 Jan 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1200 | 3.0826 | 428,100 |
04 Jan 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1600 | 3.1222 | 613,300 |
03 Jan 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1600 | 3.1222 | 430,300 |
02 Jan 2024 | 3.2400 | 3.2800 | 3.1750 | 3.2200 | 3.1815 | 583,000 |
29 Dec 2023 | 3.1900 | 3.2400 | 3.1550 | 3.2400 | 3.2012 | 562,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |