Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6250 | 2.6250 | 2.5700 | 2.5750 | 2.5750 | 109,003 |
02 May 2024 | 2.4700 | 2.6400 | 2.4700 | 2.6050 | 2.6050 | 523,872 |
30 Apr 2024 | 2.4000 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | 44,387 |
29 Apr 2024 | 2.3900 | 2.4100 | 2.3850 | 2.3950 | 2.3950 | 37,861 |
26 Apr 2024 | 2.3700 | 2.3900 | 2.3650 | 2.3900 | 2.3900 | 47,932 |
25 Apr 2024 | 2.3750 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 38,896 |
24 Apr 2024 | 2.4150 | 2.4250 | 2.3750 | 2.3750 | 2.3750 | 60,058 |
23 Apr 2024 | 2.4050 | 2.4150 | 2.3800 | 2.4050 | 2.4050 | 38,546 |
22 Apr 2024 | 2.3900 | 2.4050 | 2.3750 | 2.3900 | 2.3900 | 91,852 |
19 Apr 2024 | 2.3750 | 2.3900 | 2.3250 | 2.3850 | 2.3850 | 131,489 |
18 Apr 2024 | 2.4250 | 2.4250 | 2.3650 | 2.3800 | 2.3800 | 43,364 |
17 Apr 2024 | 2.3850 | 2.4000 | 2.3700 | 2.3850 | 2.3850 | 77,529 |
16 Apr 2024 | 2.4500 | 2.4500 | 2.3750 | 2.3750 | 2.3750 | 189,426 |
15 Apr 2024 | 2.5400 | 2.5800 | 2.4500 | 2.4550 | 2.4550 | 277,719 |
15 Apr 2024 | 0.15 Dividend | |||||
12 Apr 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6550 | 2.5050 | 161,571 |
11 Apr 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.5003 | 191,358 |
10 Apr 2024 | 2.6750 | 2.6900 | 2.6400 | 2.6750 | 2.5239 | 270,949 |
09 Apr 2024 | 2.6750 | 2.6750 | 2.6350 | 2.6600 | 2.5097 | 145,375 |
08 Apr 2024 | 2.6650 | 2.6800 | 2.6250 | 2.6600 | 2.5097 | 129,532 |
05 Apr 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6600 | 2.5097 | 50,984 |
04 Apr 2024 | 2.6600 | 2.7000 | 2.6350 | 2.6800 | 2.5286 | 119,927 |
03 Apr 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6600 | 2.5097 | 152,469 |
02 Apr 2024 | 2.5850 | 2.6200 | 2.5650 | 2.5950 | 2.4484 | 186,686 |
28 Mar 2024 | 2.5750 | 2.6200 | 2.5600 | 2.5950 | 2.4484 | 158,033 |
27 Mar 2024 | 2.6300 | 2.6300 | 2.5650 | 2.5650 | 2.4201 | 45,397 |
26 Mar 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6200 | 2.4720 | 197,905 |
25 Mar 2024 | 2.5500 | 2.5950 | 2.5500 | 2.5950 | 2.4484 | 115,732 |
22 Mar 2024 | 2.4800 | 2.5750 | 2.4650 | 2.5600 | 2.4154 | 251,823 |
21 Mar 2024 | 2.4600 | 2.4950 | 2.3950 | 2.4900 | 2.3493 | 199,603 |
20 Mar 2024 | 2.3900 | 2.4550 | 2.3900 | 2.4550 | 2.3163 | 201,087 |
19 Mar 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.2550 | 94,758 |
18 Mar 2024 | 2.3500 | 2.3600 | 2.3450 | 2.3550 | 2.2219 | 26,549 |
15 Mar 2024 | 2.3350 | 2.3600 | 2.3250 | 2.3550 | 2.2219 | 535,205 |
14 Mar 2024 | 2.3500 | 2.3500 | 2.3250 | 2.3250 | 2.1936 | 118,311 |
13 Mar 2024 | 2.3650 | 2.3650 | 2.3400 | 2.3400 | 2.2078 | 120,296 |
12 Mar 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3450 | 2.2125 | 135,974 |
11 Mar 2024 | 2.3600 | 2.3650 | 2.3250 | 2.3300 | 2.1984 | 149,311 |
08 Mar 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3650 | 2.2314 | 59,527 |
07 Mar 2024 | 2.3600 | 2.4050 | 2.3500 | 2.4000 | 2.2644 | 103,742 |
06 Mar 2024 | 2.3800 | 2.4000 | 2.3400 | 2.3750 | 2.2408 | 182,709 |
05 Mar 2024 | 2.3650 | 2.3800 | 2.3350 | 2.3750 | 2.2408 | 200,941 |
04 Mar 2024 | 2.4000 | 2.4400 | 2.3450 | 2.3600 | 2.2267 | 119,727 |
01 Mar 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4000 | 2.2644 | 141,139 |
29 Feb 2024 | 2.3800 | 2.4250 | 2.3450 | 2.4250 | 2.2880 | 178,974 |
28 Feb 2024 | 2.3900 | 2.4000 | 2.3400 | 2.3850 | 2.2503 | 193,219 |
27 Feb 2024 | 2.3200 | 2.3900 | 2.3150 | 2.3900 | 2.2550 | 102,899 |
26 Feb 2024 | 2.3500 | 2.3500 | 2.3150 | 2.3350 | 2.2031 | 82,815 |
23 Feb 2024 | 2.4150 | 2.4150 | 2.3000 | 2.3500 | 2.2172 | 480,555 |
22 Feb 2024 | 2.4200 | 2.5100 | 2.3600 | 2.4100 | 2.2738 | 434,841 |
21 Feb 2024 | 2.4550 | 2.4700 | 2.4400 | 2.4600 | 2.3210 | 66,073 |
20 Feb 2024 | 2.4750 | 2.4750 | 2.4450 | 2.4500 | 2.3116 | 72,623 |
19 Feb 2024 | 2.4300 | 2.4750 | 2.4100 | 2.4750 | 2.3352 | 85,562 |
16 Feb 2024 | 2.3800 | 2.4450 | 2.3800 | 2.4300 | 2.2927 | 83,455 |
15 Feb 2024 | 2.3650 | 2.4250 | 2.3600 | 2.4050 | 2.2691 | 224,591 |
14 Feb 2024 | 2.3450 | 2.3750 | 2.3150 | 2.3650 | 2.2314 | 69,344 |
13 Feb 2024 | 2.3300 | 2.3450 | 2.3000 | 2.3050 | 2.1748 | 114,922 |
12 Feb 2024 | 2.3300 | 2.3500 | 2.3150 | 2.3300 | 2.1984 | 57,367 |
09 Feb 2024 | 2.3250 | 2.3400 | 2.3100 | 2.3200 | 2.1889 | 72,623 |
08 Feb 2024 | 2.3550 | 2.3550 | 2.3200 | 2.3350 | 2.2031 | 48,598 |
07 Feb 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | 2.2078 | 42,286 |
06 Feb 2024 | 2.3550 | 2.3850 | 2.3500 | 2.3850 | 2.2503 | 57,427 |
05 Feb 2024 | 2.3600 | 2.3750 | 2.3500 | 2.3750 | 2.2408 | 38,976 |
02 Feb 2024 | 2.3550 | 2.3800 | 2.3550 | 2.3550 | 2.2219 | 37,453 |
01 Feb 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3450 | 2.2125 | 177,669 |
31 Jan 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3850 | 2.2503 | 62,626 |
30 Jan 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4200 | 2.2833 | 54,130 |
29 Jan 2024 | 2.4300 | 2.4500 | 2.4150 | 2.4200 | 2.2833 | 69,650 |
26 Jan 2024 | 2.4100 | 2.4450 | 2.3950 | 2.4300 | 2.2927 | 116,416 |
25 Jan 2024 | 2.4400 | 2.4500 | 2.4050 | 2.4250 | 2.2880 | 110,819 |
24 Jan 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4200 | 2.2833 | 135,757 |
23 Jan 2024 | 2.4450 | 2.4450 | 2.4200 | 2.4450 | 2.3069 | 57,155 |
22 Jan 2024 | 2.4350 | 2.4450 | 2.4250 | 2.4400 | 2.3021 | 66,260 |
19 Jan 2024 | 2.4500 | 2.4500 | 2.3450 | 2.4050 | 2.2691 | 178,594 |
18 Jan 2024 | 2.4500 | 2.4700 | 2.4150 | 2.4150 | 2.2786 | 210,596 |
17 Jan 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.3116 | 122,828 |
16 Jan 2024 | 2.4900 | 2.4950 | 2.4400 | 2.4500 | 2.3116 | 212,929 |
15 Jan 2024 | 2.4850 | 2.5150 | 2.4750 | 2.4950 | 2.3540 | 321,618 |
12 Jan 2024 | 2.4500 | 2.4950 | 2.4400 | 2.4750 | 2.3352 | 310,098 |
11 Jan 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4300 | 2.2927 | 207,057 |
10 Jan 2024 | 2.4250 | 2.4400 | 2.4000 | 2.4250 | 2.2880 | 38,439 |
09 Jan 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4350 | 2.2974 | 34,583 |
08 Jan 2024 | 2.4300 | 2.4400 | 2.4150 | 2.4400 | 2.3021 | 67,421 |
05 Jan 2024 | 2.4000 | 2.4400 | 2.3700 | 2.4250 | 2.2880 | 94,757 |
04 Jan 2024 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | 2.2833 | 84,656 |
03 Jan 2024 | 2.4150 | 2.4150 | 2.3800 | 2.3800 | 2.2455 | 38,486 |
02 Jan 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4200 | 2.2833 | 73,507 |
29 Dec 2023 | 2.4000 | 2.4050 | 2.3800 | 2.3800 | 2.2455 | 73,328 |
28 Dec 2023 | 2.4150 | 2.4300 | 2.4000 | 2.4000 | 2.2644 | 51,444 |
27 Dec 2023 | 2.3600 | 2.4100 | 2.3600 | 2.3800 | 2.2455 | 61,148 |
22 Dec 2023 | 2.3800 | 2.3800 | 2.3400 | 2.3600 | 2.2267 | 64,146 |
21 Dec 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.2267 | 44,863 |
20 Dec 2023 | 2.3400 | 2.4000 | 2.3350 | 2.3750 | 2.2408 | 109,010 |
19 Dec 2023 | 2.3300 | 2.3500 | 2.3050 | 2.3200 | 2.1889 | 143,932 |
18 Dec 2023 | 2.3900 | 2.3950 | 2.3300 | 2.3300 | 2.1984 | 162,278 |
15 Dec 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4000 | 2.2644 | 205,344 |
14 Dec 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4250 | 2.2880 | 166,734 |
13 Dec 2023 | 2.4250 | 2.4250 | 2.3900 | 2.4050 | 2.2691 | 92,637 |
12 Dec 2023 | 2.4500 | 2.4500 | 2.3950 | 2.4250 | 2.2880 | 97,457 |
11 Dec 2023 | 2.4100 | 2.4700 | 2.3900 | 2.4500 | 2.3116 | 425,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |