Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7720 | 2.8110 | 2.7720 | 2.7890 | 2.7890 | - |
02 May 2024 | 2.7720 | 2.7820 | 2.7720 | 2.7760 | 2.7760 | - |
30 Apr 2024 | 2.8260 | 2.8260 | 2.7830 | 2.7920 | 2.7920 | - |
29 Apr 2024 | 2.7640 | 2.8160 | 2.7620 | 2.7840 | 2.7840 | - |
26 Apr 2024 | 2.7220 | 2.7610 | 2.7220 | 2.7610 | 2.7610 | - |
25 Apr 2024 | 2.8530 | 2.8530 | 2.7420 | 2.7570 | 2.7570 | - |
25 Apr 2024 | 0.1463 Dividend | |||||
24 Apr 2024 | 2.9680 | 2.9800 | 2.9420 | 2.9710 | 2.8247 | - |
23 Apr 2024 | 2.9120 | 2.9610 | 2.9120 | 2.9450 | 2.8000 | - |
22 Apr 2024 | 2.8940 | 2.9000 | 2.8880 | 2.8970 | 2.7543 | - |
19 Apr 2024 | 2.8820 | 2.8820 | 2.8440 | 2.8520 | 2.7116 | - |
18 Apr 2024 | 2.8350 | 2.8820 | 2.8350 | 2.8720 | 2.7306 | - |
17 Apr 2024 | 2.8820 | 2.8920 | 2.8720 | 2.8840 | 2.7420 | - |
16 Apr 2024 | 2.9000 | 2.9000 | 2.8520 | 2.8820 | 2.7401 | - |
15 Apr 2024 | 2.9450 | 2.9620 | 2.9040 | 2.9190 | 2.7753 | - |
12 Apr 2024 | 2.9490 | 2.9490 | 2.8990 | 2.8990 | 2.7562 | - |
11 Apr 2024 | 2.9170 | 2.9330 | 2.9030 | 2.9330 | 2.7886 | - |
10 Apr 2024 | 2.9710 | 2.9880 | 2.9220 | 2.9220 | 2.7781 | - |
09 Apr 2024 | 2.9720 | 2.9740 | 2.9540 | 2.9540 | 2.8085 | - |
08 Apr 2024 | 3.0080 | 3.0080 | 2.9220 | 2.9410 | 2.7962 | 100 |
05 Apr 2024 | 2.9360 | 2.9360 | 2.9110 | 2.9220 | 2.7781 | - |
04 Apr 2024 | 2.9420 | 2.9850 | 2.9420 | 2.9680 | 2.8218 | - |
03 Apr 2024 | 2.9220 | 2.9300 | 2.9120 | 2.9120 | 2.7686 | - |
02 Apr 2024 | 2.9820 | 2.9820 | 2.9230 | 2.9250 | 2.7810 | - |
28 Mar 2024 | 2.9820 | 3.0010 | 2.9690 | 2.9690 | 2.8228 | - |
27 Mar 2024 | 2.9650 | 2.9820 | 2.9650 | 2.9820 | 2.8352 | - |
26 Mar 2024 | 2.9590 | 2.9740 | 2.9580 | 2.9740 | 2.8276 | - |
25 Mar 2024 | 2.9520 | 2.9710 | 2.9520 | 2.9570 | 2.8114 | - |
22 Mar 2024 | 2.9290 | 2.9890 | 2.9290 | 2.9890 | 2.8418 | - |
21 Mar 2024 | 2.9380 | 2.9740 | 2.9090 | 2.9430 | 2.7981 | - |
20 Mar 2024 | 2.8820 | 2.9040 | 2.8820 | 2.9040 | 2.7610 | - |
19 Mar 2024 | 2.9040 | 2.9060 | 2.8820 | 2.8860 | 2.7439 | - |
18 Mar 2024 | 2.8920 | 2.9120 | 2.8420 | 2.9120 | 2.7686 | - |
15 Mar 2024 | 2.8830 | 2.8950 | 2.8670 | 2.8950 | 2.7524 | - |
14 Mar 2024 | 2.8630 | 2.9020 | 2.8630 | 2.8940 | 2.7515 | - |
13 Mar 2024 | 2.9080 | 2.9080 | 2.8650 | 2.8650 | 2.7239 | - |
12 Mar 2024 | 2.9060 | 2.9120 | 2.9010 | 2.9010 | 2.7581 | - |
11 Mar 2024 | 2.9000 | 2.9000 | 2.8750 | 2.8870 | 2.7448 | - |
08 Mar 2024 | 2.8660 | 2.9310 | 2.8550 | 2.9110 | 2.7677 | - |
07 Mar 2024 | 2.8050 | 2.8650 | 2.8050 | 2.8650 | 2.7239 | - |
06 Mar 2024 | 2.8550 | 2.8550 | 2.7740 | 2.8340 | 2.6944 | - |
05 Mar 2024 | 2.8160 | 2.8760 | 2.8150 | 2.8760 | 2.7344 | - |
04 Mar 2024 | 2.8560 | 2.8560 | 2.8240 | 2.8240 | 2.6849 | - |
01 Mar 2024 | 2.8370 | 2.8540 | 2.8310 | 2.8540 | 2.7135 | - |
29 Feb 2024 | 2.8080 | 2.8340 | 2.8080 | 2.8240 | 2.6849 | - |
28 Feb 2024 | 2.8160 | 2.8160 | 2.7920 | 2.7990 | 2.6612 | - |
27 Feb 2024 | 2.8170 | 2.8170 | 2.7920 | 2.8100 | 2.6716 | - |
26 Feb 2024 | 2.8290 | 2.8490 | 2.8180 | 2.8180 | 2.6792 | - |
23 Feb 2024 | 2.8120 | 2.8310 | 2.8110 | 2.8310 | 2.6916 | - |
22 Feb 2024 | 2.8140 | 2.8150 | 2.8020 | 2.8150 | 2.6764 | - |
21 Feb 2024 | 2.8190 | 2.8190 | 2.7940 | 2.7940 | 2.6564 | - |
20 Feb 2024 | 2.8490 | 2.8490 | 2.7860 | 2.8170 | 2.6783 | 320 |
19 Feb 2024 | 2.8270 | 2.8270 | 2.8220 | 2.8220 | 2.6830 | - |
16 Feb 2024 | 2.7960 | 2.7960 | 2.7630 | 2.7890 | 2.6517 | - |
15 Feb 2024 | 2.8090 | 2.8090 | 2.7520 | 2.7890 | 2.6517 | - |
14 Feb 2024 | 2.7120 | 2.7910 | 2.7120 | 2.7910 | 2.6536 | - |
13 Feb 2024 | 2.7870 | 2.7870 | 2.7320 | 2.7320 | 2.5975 | - |
12 Feb 2024 | 2.7820 | 2.7870 | 2.7820 | 2.7870 | 2.6498 | - |
09 Feb 2024 | 2.8720 | 2.8720 | 2.7530 | 2.7590 | 2.6231 | 175 |
08 Feb 2024 | 2.8920 | 2.8920 | 2.8720 | 2.8720 | 2.7306 | - |
07 Feb 2024 | 2.9600 | 2.9600 | 2.8620 | 2.8620 | 2.7211 | - |
06 Feb 2024 | 2.9300 | 2.9560 | 2.9020 | 2.9560 | 2.8104 | - |
05 Feb 2024 | 3.0120 | 3.0120 | 2.9180 | 2.9180 | 2.7743 | - |
02 Feb 2024 | 2.9850 | 2.9930 | 2.9580 | 2.9870 | 2.8399 | - |
01 Feb 2024 | 2.9810 | 2.9970 | 2.9810 | 2.9820 | 2.8352 | - |
31 Jan 2024 | 3.0000 | 3.0110 | 2.9850 | 2.9850 | 2.8380 | - |
30 Jan 2024 | 2.9600 | 2.9970 | 2.9600 | 2.9900 | 2.8428 | - |
29 Jan 2024 | 2.9890 | 2.9890 | 2.9440 | 2.9440 | 2.7990 | - |
26 Jan 2024 | 2.9530 | 2.9880 | 2.9530 | 2.9880 | 2.8409 | - |
25 Jan 2024 | 2.9550 | 2.9630 | 2.9390 | 2.9400 | 2.7952 | - |
24 Jan 2024 | 2.9180 | 2.9560 | 2.9180 | 2.9530 | 2.8076 | - |
23 Jan 2024 | 2.9340 | 2.9550 | 2.9240 | 2.9240 | 2.7800 | - |
22 Jan 2024 | 2.9120 | 2.9320 | 2.9020 | 2.9220 | 2.7781 | - |
19 Jan 2024 | 2.8980 | 2.8980 | 2.8510 | 2.8790 | 2.7372 | - |
18 Jan 2024 | 2.8220 | 2.9400 | 2.8220 | 2.8640 | 2.7230 | 8,173 |
17 Jan 2024 | 2.8440 | 2.8440 | 2.8120 | 2.8150 | 2.6764 | - |
16 Jan 2024 | 2.9030 | 2.9060 | 2.8720 | 2.8720 | 2.7306 | - |
15 Jan 2024 | 2.9430 | 2.9430 | 2.9220 | 2.9220 | 2.7781 | - |
12 Jan 2024 | 2.8990 | 2.9310 | 2.8990 | 2.9120 | 2.7686 | - |
11 Jan 2024 | 2.9170 | 2.9370 | 2.8830 | 2.8830 | 2.7410 | - |
10 Jan 2024 | 2.9030 | 2.9120 | 2.8920 | 2.9120 | 2.7686 | - |
09 Jan 2024 | 2.9180 | 2.9180 | 2.8950 | 2.9110 | 2.7677 | - |
08 Jan 2024 | 2.8160 | 2.9100 | 2.8160 | 2.9100 | 2.7667 | - |
05 Jan 2024 | 2.8590 | 2.8590 | 2.8260 | 2.8260 | 2.6868 | - |
04 Jan 2024 | 2.8730 | 2.8730 | 2.8300 | 2.8700 | 2.7287 | - |
03 Jan 2024 | 2.8260 | 2.8720 | 2.8070 | 2.8720 | 2.7306 | - |
02 Jan 2024 | 2.8600 | 2.9040 | 2.8420 | 2.8420 | 2.7021 | - |
29 Dec 2023 | 2.8820 | 2.8970 | 2.8450 | 2.8450 | 2.7049 | - |
28 Dec 2023 | 2.9010 | 2.9010 | 2.8610 | 2.8710 | 2.7296 | - |
27 Dec 2023 | 2.8700 | 2.8910 | 2.8700 | 2.8910 | 2.7486 | - |
22 Dec 2023 | 2.8530 | 2.8850 | 2.8530 | 2.8700 | 2.7287 | - |
21 Dec 2023 | 2.8560 | 2.8600 | 2.8350 | 2.8580 | 2.7173 | - |
20 Dec 2023 | 2.8480 | 2.8860 | 2.8480 | 2.8820 | 2.7401 | - |
19 Dec 2023 | 2.8330 | 2.8510 | 2.8320 | 2.8510 | 2.7106 | - |
18 Dec 2023 | 2.8510 | 2.8510 | 2.8180 | 2.8270 | 2.6878 | - |
15 Dec 2023 | 2.8570 | 2.8870 | 2.8570 | 2.8660 | 2.7249 | - |
14 Dec 2023 | 2.8140 | 2.8980 | 2.8140 | 2.8980 | 2.7553 | 1,400 |
13 Dec 2023 | 2.8160 | 2.8180 | 2.7980 | 2.7980 | 2.6602 | - |
12 Dec 2023 | 2.7990 | 2.8260 | 2.7990 | 2.8260 | 2.6868 | - |
11 Dec 2023 | 2.8010 | 2.8250 | 2.7740 | 2.8000 | 2.6621 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |