Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 36,500 |
02 May 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3440 | 2.3440 | 13,400 |
02 May 2024 | 0.013 Dividend | |||||
01 May 2024 | 2.4500 | 2.4550 | 2.4500 | 2.4550 | 2.4420 | 2,100 |
30 Apr 2024 | 2.3000 | 2.3100 | 2.2800 | 2.3090 | 2.2968 | 11,200 |
29 Apr 2024 | 2.3300 | 2.3550 | 2.3300 | 2.3550 | 2.3425 | 1,700 |
26 Apr 2024 | 2.3000 | 2.3120 | 2.2900 | 2.3120 | 2.2998 | 3,300 |
25 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2580 | 400 |
24 Apr 2024 | 2.2540 | 2.2740 | 2.2400 | 2.2740 | 2.2620 | 4,100 |
23 Apr 2024 | 2.2900 | 2.3250 | 2.2900 | 2.3200 | 2.3077 | 63,200 |
22 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2480 | - |
19 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2480 | 700 |
18 Apr 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2740 | 2.2620 | 4,700 |
17 Apr 2024 | 2.2550 | 2.2550 | 2.2200 | 2.2200 | 2.2082 | 6,900 |
16 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2182 | - |
15 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2182 | 9,200 |
12 Apr 2024 | 2.2650 | 2.2800 | 2.2060 | 2.2060 | 2.1943 | 19,500 |
11 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2878 | 4,100 |
10 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2679 | 2,000 |
09 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3425 | 1,300 |
08 Apr 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.3873 | 1,800 |
05 Apr 2024 | 2.3450 | 2.3450 | 2.3370 | 2.3370 | 2.3246 | 5,200 |
04 Apr 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3500 | 2.3376 | 6,600 |
03 Apr 2024 | 2.3500 | 2.3710 | 2.3500 | 2.3540 | 2.3415 | 8,000 |
02 Apr 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3376 | 9,400 |
01 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4470 | 2,000 |
28 Mar 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4370 | 800 |
27 Mar 2024 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | 2.4470 | 3,500 |
26 Mar 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4569 | 16,500 |
25 Mar 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4321 | 12,000 |
22 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4072 | 500 |
21 Mar 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.3972 | 44,500 |
20 Mar 2024 | 2.3150 | 2.3500 | 2.3150 | 2.3500 | 2.3376 | 12,200 |
19 Mar 2024 | 2.2780 | 2.3000 | 2.2780 | 2.2950 | 2.2828 | 1,100 |
18 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2978 | 300 |
15 Mar 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2580 | 5,300 |
14 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3276 | - |
13 Mar 2024 | 2.3450 | 2.3450 | 2.3400 | 2.3400 | 2.3276 | 9,500 |
12 Mar 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3177 | 28,900 |
11 Mar 2024 | 2.3350 | 2.3550 | 2.3200 | 2.3200 | 2.3077 | 28,800 |
08 Mar 2024 | 2.3680 | 2.3700 | 2.3300 | 2.3300 | 2.3177 | 7,100 |
07 Mar 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3090 | 2.2968 | 19,400 |
06 Mar 2024 | 2.3100 | 2.3100 | 2.2600 | 2.3000 | 2.2878 | 14,600 |
05 Mar 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2900 | 2.2779 | 34,700 |
04 Mar 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3500 | 2.3376 | 12,400 |
01 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3475 | 1,100 |
29 Feb 2024 | 2.3600 | 2.3600 | 2.3210 | 2.3210 | 2.3087 | 4,700 |
28 Feb 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3575 | 10,400 |
27 Feb 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 2.4271 | 2,400 |
26 Feb 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4370 | 18,800 |
23 Feb 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.4868 | 700 |
22 Feb 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5990 | 2.5852 | 6,900 |
21 Feb 2024 | 2.5000 | 2.5500 | 2.4800 | 2.4800 | 2.4669 | 5,400 |
20 Feb 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5100 | 2.4967 | 9,500 |
16 Feb 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5166 | 7,200 |
15 Feb 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4910 | 2.4778 | 9,000 |
14 Feb 2024 | 2.4200 | 2.4900 | 2.4100 | 2.4100 | 2.3972 | 2,700 |
13 Feb 2024 | 2.4300 | 2.4350 | 2.3800 | 2.4000 | 2.3873 | 13,500 |
12 Feb 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5400 | 2.5265 | 58,300 |
09 Feb 2024 | 2.5300 | 2.5300 | 2.4200 | 2.5000 | 2.4868 | 12,300 |
08 Feb 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5200 | 2.5067 | 1,425,900 |
07 Feb 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4370 | 82,500 |
06 Feb 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3773 | 9,400 |
05 Feb 2024 | 2.3750 | 2.3990 | 2.3500 | 2.3990 | 2.3863 | 5,500 |
02 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3773 | 800 |
01 Feb 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3823 | - |
31 Jan 2024 | 2.3910 | 2.4090 | 2.3800 | 2.3950 | 2.3823 | 88,600 |
30 Jan 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3376 | 4,300 |
29 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3475 | 1,400 |
26 Jan 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.3873 | 27,000 |
25 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3920 | 2.3793 | 5,500 |
24 Jan 2024 | 2.3680 | 2.4000 | 2.3680 | 2.3700 | 2.3575 | 3,700 |
23 Jan 2024 | 2.3000 | 2.3890 | 2.3000 | 2.3100 | 2.2978 | 1,700 |
22 Jan 2024 | 2.2700 | 2.3010 | 2.2700 | 2.2900 | 2.2779 | 42,000 |
19 Jan 2024 | 2.3200 | 2.3200 | 2.3150 | 2.3150 | 2.3027 | 8,700 |
18 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2600 | 2.2480 | 9,300 |
17 Jan 2024 | 2.2100 | 2.3580 | 2.2100 | 2.2800 | 2.2679 | 51,500 |
16 Jan 2024 | 2.4300 | 2.4300 | 2.2500 | 2.2500 | 2.2381 | 594,000 |
12 Jan 2024 | 2.3850 | 2.4500 | 2.2700 | 2.2700 | 2.2580 | 429,500 |
11 Jan 2024 | 2.3000 | 2.3500 | 2.2200 | 2.2200 | 2.2082 | 7,900 |
10 Jan 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3475 | 9,300 |
09 Jan 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2640 | 2.2520 | 352,700 |
08 Jan 2024 | 2.2480 | 2.3000 | 2.2480 | 2.3000 | 2.2878 | 213,900 |
05 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2381 | 395,300 |
04 Jan 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2381 | 82,700 |
03 Jan 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2381 | 11,300 |
02 Jan 2024 | 2.4000 | 2.4000 | 2.3010 | 2.3130 | 2.3008 | 13,400 |
29 Dec 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4700 | 2.4569 | 12,600 |
28 Dec 2023 | 2.3700 | 2.4200 | 2.3200 | 2.3900 | 2.3773 | 7,500 |
27 Dec 2023 | 2.5450 | 2.5450 | 2.3500 | 2.3600 | 2.3475 | 10,400 |
26 Dec 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.3873 | 3,000 |
22 Dec 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3674 | 1,200 |
21 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2679 | 5,000 |
20 Dec 2023 | 2.4000 | 2.4000 | 2.2200 | 2.2800 | 2.2679 | 11,900 |
19 Dec 2023 | 2.1700 | 2.2740 | 2.1700 | 2.2740 | 2.2620 | 1,300 |
18 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1187 | 1,000 |
15 Dec 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1386 | 12,000 |
14 Dec 2023 | 2.1500 | 2.1820 | 2.1500 | 2.1790 | 2.1675 | 30,700 |
13 Dec 2023 | 2.0000 | 2.1300 | 1.9800 | 1.9800 | 1.9695 | 19,300 |
12 Dec 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0590 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |