Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.8800 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 102,000 |
09 May 2024 | 2.8300 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 130,300 |
08 May 2024 | 2.9200 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 48,500 |
07 May 2024 | 2.8100 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 44,100 |
07 May 2024 | 0.005 Dividend | |||||
06 May 2024 | 2.8400 | 2.9700 | 2.7800 | 2.8600 | 2.8550 | 30,800 |
03 May 2024 | 2.8600 | 3.0000 | 2.7700 | 2.8800 | 2.8750 | 79,800 |
02 May 2024 | 2.6600 | 2.8800 | 2.5800 | 2.8800 | 2.8750 | 68,400 |
01 May 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7100 | 2.7053 | 35,300 |
30 Apr 2024 | 2.5800 | 2.7000 | 2.5500 | 2.6900 | 2.6853 | 49,600 |
29 Apr 2024 | 2.6300 | 2.7400 | 2.6000 | 2.6800 | 2.6753 | 32,500 |
26 Apr 2024 | 2.5800 | 2.7000 | 2.5800 | 2.6700 | 2.6653 | 15,800 |
25 Apr 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6600 | 2.6553 | 19,000 |
24 Apr 2024 | 2.7000 | 2.7400 | 2.5000 | 2.7300 | 2.7252 | 38,000 |
23 Apr 2024 | 2.6800 | 2.7200 | 2.6000 | 2.6000 | 2.5955 | 28,500 |
22 Apr 2024 | 2.6700 | 2.7600 | 2.5000 | 2.7500 | 2.7452 | 120,100 |
19 Apr 2024 | 2.6000 | 2.7400 | 2.4500 | 2.7100 | 2.7053 | 49,000 |
18 Apr 2024 | 2.7000 | 2.7000 | 2.4000 | 2.6600 | 2.6553 | 47,600 |
17 Apr 2024 | 2.5900 | 2.7500 | 2.5900 | 2.7400 | 2.7352 | 96,000 |
16 Apr 2024 | 2.4700 | 2.6500 | 2.3600 | 2.6500 | 2.6454 | 46,500 |
15 Apr 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4700 | 2.4657 | 129,200 |
12 Apr 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5300 | 2.5256 | 60,400 |
11 Apr 2024 | 2.5200 | 2.5900 | 2.4700 | 2.5600 | 2.5555 | 41,200 |
10 Apr 2024 | 2.4900 | 2.6100 | 2.4200 | 2.5200 | 2.5156 | 47,500 |
09 Apr 2024 | 2.5200 | 2.6100 | 2.5100 | 2.5200 | 2.5156 | 58,200 |
08 Apr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.5900 | 2.5855 | 31,800 |
05 Apr 2024 | 2.6400 | 2.7900 | 2.5900 | 2.6600 | 2.6553 | 82,400 |
04 Apr 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6200 | 2.6154 | 27,700 |
03 Apr 2024 | 2.5800 | 2.7500 | 2.5800 | 2.5900 | 2.5855 | 30,400 |
02 Apr 2024 | 2.5200 | 2.6400 | 2.4400 | 2.6200 | 2.6154 | 50,100 |
01 Apr 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5400 | 2.5356 | 46,100 |
28 Mar 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5555 | 36,100 |
27 Mar 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6200 | 2.6154 | 30,000 |
26 Mar 2024 | 2.5800 | 2.6700 | 2.5100 | 2.6500 | 2.6454 | 21,000 |
25 Mar 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6000 | 2.5955 | 59,900 |
22 Mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5555 | 35,800 |
21 Mar 2024 | 2.6400 | 2.6600 | 2.5900 | 2.6000 | 2.5955 | 22,000 |
20 Mar 2024 | 2.6100 | 2.6400 | 2.5200 | 2.6000 | 2.5955 | 26,600 |
19 Mar 2024 | 2.5500 | 2.6200 | 2.5300 | 2.5800 | 2.5755 | 85,700 |
18 Mar 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5400 | 2.5356 | 33,800 |
15 Mar 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6100 | 2.6054 | 52,300 |
14 Mar 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6000 | 2.5955 | 74,700 |
13 Mar 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6000 | 2.5955 | 26,700 |
12 Mar 2024 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | 2.5755 | 24,400 |
11 Mar 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6500 | 2.6454 | 47,200 |
08 Mar 2024 | 2.5700 | 2.6900 | 2.5700 | 2.5900 | 2.5855 | 20,500 |
07 Mar 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6454 | 25,800 |
06 Mar 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5800 | 2.5755 | 104,900 |
05 Mar 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5500 | 2.5455 | 110,100 |
04 Mar 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4400 | 2.4357 | 79,900 |
01 Mar 2024 | 2.3800 | 2.4100 | 2.3100 | 2.3400 | 2.3359 | 23,700 |
29 Feb 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3400 | 2.3359 | 15,400 |
28 Feb 2024 | 2.4300 | 2.4500 | 2.3200 | 2.3200 | 2.3159 | 32,200 |
27 Feb 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4300 | 2.4258 | 60,300 |
26 Feb 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3700 | 2.3659 | 21,300 |
23 Feb 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4357 | 24,300 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.3900 | 2.4200 | 2.4158 | 36,800 |
21 Feb 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4457 | 27,800 |
20 Feb 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4258 | 41,300 |
16 Feb 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | 2.4158 | 61,200 |
15 Feb 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3800 | 2.3758 | 82,400 |
14 Feb 2024 | 2.2300 | 2.2700 | 2.1000 | 2.1900 | 2.1862 | 44,800 |
13 Feb 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2000 | 2.1962 | 12,600 |
12 Feb 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2560 | 22,300 |
09 Feb 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2161 | 14,900 |
08 Feb 2024 | 2.1600 | 2.2300 | 2.1600 | 2.2000 | 2.1962 | 24,100 |
07 Feb 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2300 | 2.2261 | 23,300 |
06 Feb 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2361 | 49,700 |
06 Feb 2024 | 0.005 Dividend | |||||
05 Feb 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0800 | 2.0714 | 72,500 |
02 Feb 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2500 | 2.2407 | 32,900 |
01 Feb 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1800 | 2.1710 | 50,300 |
31 Jan 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2606 | 25,400 |
30 Jan 2024 | 2.2500 | 2.3300 | 2.2300 | 2.3000 | 2.2905 | 26,700 |
29 Jan 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2506 | 25,800 |
26 Jan 2024 | 2.2100 | 2.3100 | 2.2100 | 2.2600 | 2.2506 | 18,500 |
25 Jan 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2208 | 27,300 |
24 Jan 2024 | 2.3300 | 2.3400 | 2.2600 | 2.2600 | 2.2506 | 28,200 |
23 Jan 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3300 | 2.3203 | 12,900 |
22 Jan 2024 | 2.2500 | 2.3700 | 2.2500 | 2.3500 | 2.3403 | 105,300 |
19 Jan 2024 | 2.2700 | 2.3300 | 2.2600 | 2.2600 | 2.2506 | 67,300 |
18 Jan 2024 | 2.3700 | 2.4000 | 2.2700 | 2.2700 | 2.2606 | 55,500 |
17 Jan 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3602 | 54,800 |
16 Jan 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4300 | 2.4199 | 22,800 |
12 Jan 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4400 | 2.4299 | 44,800 |
11 Jan 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4800 | 2.4697 | 48,600 |
10 Jan 2024 | 2.4000 | 2.4900 | 2.3800 | 2.4700 | 2.4598 | 91,400 |
09 Jan 2024 | 2.4600 | 2.5200 | 2.3700 | 2.4600 | 2.4498 | 173,700 |
08 Jan 2024 | 2.4500 | 2.5300 | 2.3800 | 2.5000 | 2.4896 | 23,000 |
05 Jan 2024 | 2.5100 | 2.5300 | 2.4500 | 2.4700 | 2.4598 | 38,500 |
04 Jan 2024 | 2.5000 | 2.5100 | 2.4600 | 2.5000 | 2.4896 | 80,000 |
03 Jan 2024 | 2.4500 | 2.5000 | 2.4300 | 2.4700 | 2.4598 | 36,800 |
02 Jan 2024 | 2.3900 | 2.4700 | 2.3900 | 2.4600 | 2.4498 | 50,400 |
29 Dec 2023 | 2.3900 | 2.4500 | 2.2800 | 2.4000 | 2.3900 | 141,700 |
28 Dec 2023 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4000 | 79,500 |
27 Dec 2023 | 2.5000 | 2.5300 | 2.4800 | 2.4800 | 2.4697 | 38,200 |
26 Dec 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5200 | 2.5095 | 32,200 |
22 Dec 2023 | 2.5600 | 2.6000 | 2.5500 | 2.5600 | 2.5494 | 45,800 |
21 Dec 2023 | 2.5200 | 2.5900 | 2.5200 | 2.5600 | 2.5494 | 58,000 |
20 Dec 2023 | 2.5100 | 2.5800 | 2.5000 | 2.5100 | 2.4996 | 85,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |