Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4520 | 2.4580 | 2.4360 | 2.4520 | 2.4520 | 817,485 |
30 Apr 2024 | 2.4880 | 2.4940 | 2.4460 | 2.4540 | 2.4540 | 975,916 |
29 Apr 2024 | 2.4900 | 2.5160 | 2.4660 | 2.4880 | 2.4880 | 1,756,940 |
26 Apr 2024 | 2.4600 | 2.4960 | 2.4400 | 2.4960 | 2.4960 | 1,992,631 |
25 Apr 2024 | 2.4500 | 2.4500 | 2.4220 | 2.4300 | 2.4300 | 828,882 |
24 Apr 2024 | 2.4920 | 2.4920 | 2.4300 | 2.4480 | 2.4480 | 1,592,182 |
23 Apr 2024 | 2.4600 | 2.4920 | 2.4600 | 2.4700 | 2.4700 | 1,819,115 |
22 Apr 2024 | 2.4000 | 2.4640 | 2.3980 | 2.4480 | 2.4480 | 2,277,715 |
19 Apr 2024 | 2.3060 | 2.3960 | 2.3000 | 2.3800 | 2.3800 | 2,291,479 |
18 Apr 2024 | 2.2440 | 2.3520 | 2.2260 | 2.3300 | 2.3300 | 5,253,609 |
17 Apr 2024 | 2.1620 | 2.1820 | 2.1380 | 2.1520 | 2.1520 | 1,008,470 |
16 Apr 2024 | 2.1940 | 2.2100 | 2.1660 | 2.1700 | 2.1700 | 1,068,397 |
15 Apr 2024 | 2.2000 | 2.2580 | 2.2000 | 2.2180 | 2.2180 | 1,178,483 |
12 Apr 2024 | 2.3040 | 2.3220 | 2.1920 | 2.1920 | 2.1920 | 2,633,013 |
11 Apr 2024 | 2.2460 | 2.2880 | 2.2420 | 2.2800 | 2.2800 | 1,027,830 |
10 Apr 2024 | 2.2920 | 2.2940 | 2.2460 | 2.2500 | 2.2500 | 1,119,362 |
09 Apr 2024 | 2.3180 | 2.3440 | 2.2740 | 2.2740 | 2.2740 | 1,373,138 |
08 Apr 2024 | 2.3460 | 2.3800 | 2.3240 | 2.3260 | 2.3260 | 913,889 |
05 Apr 2024 | 2.4260 | 2.4300 | 2.3460 | 2.3540 | 2.3540 | 1,885,729 |
04 Apr 2024 | 2.4800 | 2.4920 | 2.4280 | 2.4600 | 2.4600 | 1,337,031 |
03 Apr 2024 | 2.4500 | 2.4940 | 2.4080 | 2.4720 | 2.4720 | 2,512,831 |
02 Apr 2024 | 2.4240 | 2.4460 | 2.3660 | 2.3740 | 2.3740 | 1,075,527 |
28 Mar 2024 | 2.3400 | 2.4380 | 2.3400 | 2.4360 | 2.4360 | 2,701,823 |
27 Mar 2024 | 2.3200 | 2.3460 | 2.3060 | 2.3260 | 2.3260 | 1,212,861 |
26 Mar 2024 | 2.2680 | 2.3240 | 2.2540 | 2.3120 | 2.3120 | 1,029,779 |
25 Mar 2024 | 2.2560 | 2.2700 | 2.2240 | 2.2600 | 2.2600 | 598,175 |
22 Mar 2024 | 2.2480 | 2.2580 | 2.2400 | 2.2480 | 2.2480 | 319,959 |
21 Mar 2024 | 2.2900 | 2.2960 | 2.2420 | 2.2480 | 2.2480 | 641,430 |
20 Mar 2024 | 2.2720 | 2.2780 | 2.2500 | 2.2580 | 2.2580 | 600,270 |
19 Mar 2024 | 2.2540 | 2.2920 | 2.2320 | 2.2880 | 2.2880 | 762,778 |
18 Mar 2024 | 2.2600 | 2.2780 | 2.2400 | 2.2540 | 2.2540 | 821,497 |
15 Mar 2024 | 2.2700 | 2.2820 | 2.2440 | 2.2460 | 2.2460 | 824,828 |
14 Mar 2024 | 2.2440 | 2.3500 | 2.2440 | 2.2860 | 2.2860 | 2,659,610 |
13 Mar 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2460 | 2.2460 | 623,924 |
12 Mar 2024 | 2.1960 | 2.2300 | 2.1900 | 2.2240 | 2.2240 | 475,416 |
11 Mar 2024 | 2.1920 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 733,377 |
08 Mar 2024 | 2.2380 | 2.2380 | 2.1980 | 2.1980 | 2.1980 | 779,127 |
07 Mar 2024 | 2.2680 | 2.2680 | 2.2160 | 2.2260 | 2.2260 | 659,269 |
06 Mar 2024 | 2.2100 | 2.2740 | 2.2080 | 2.2680 | 2.2680 | 941,009 |
05 Mar 2024 | 2.2320 | 2.2380 | 2.1980 | 2.2040 | 2.2040 | 1,022,233 |
04 Mar 2024 | 2.2360 | 2.2520 | 2.2220 | 2.2500 | 2.2500 | 656,205 |
01 Mar 2024 | 2.2300 | 2.2500 | 2.2140 | 2.2460 | 2.2460 | 788,541 |
29 Feb 2024 | 2.2680 | 2.2720 | 2.2020 | 2.2020 | 2.2020 | 1,152,008 |
28 Feb 2024 | 2.3280 | 2.3280 | 2.2420 | 2.2540 | 2.2540 | 1,296,245 |
27 Feb 2024 | 2.2520 | 2.3240 | 2.2300 | 2.3200 | 2.3200 | 2,327,091 |
26 Feb 2024 | 2.2020 | 2.2640 | 2.2000 | 2.2540 | 2.2540 | 1,240,929 |
23 Feb 2024 | 2.2040 | 2.2140 | 2.1740 | 2.2000 | 2.2000 | 463,047 |
22 Feb 2024 | 2.1880 | 2.2060 | 2.1840 | 2.1940 | 2.1940 | 525,414 |
21 Feb 2024 | 2.1520 | 2.1860 | 2.1520 | 2.1800 | 2.1800 | 588,120 |
20 Feb 2024 | 2.2060 | 2.2060 | 2.1500 | 2.1520 | 2.1520 | 705,767 |
19 Feb 2024 | 2.2280 | 2.2280 | 2.1800 | 2.2060 | 2.2060 | 497,376 |
19 Feb 2024 | 0.03 Dividend | |||||
16 Feb 2024 | 2.2680 | 2.2780 | 2.2200 | 2.2300 | 2.2000 | 712,659 |
15 Feb 2024 | 2.2700 | 2.2760 | 2.2500 | 2.2660 | 2.2355 | 590,832 |
14 Feb 2024 | 2.2300 | 2.2640 | 2.2200 | 2.2500 | 2.2197 | 448,734 |
13 Feb 2024 | 2.2760 | 2.2760 | 2.2200 | 2.2300 | 2.2000 | 695,494 |
12 Feb 2024 | 2.2660 | 2.2820 | 2.2560 | 2.2740 | 2.2434 | 582,262 |
09 Feb 2024 | 2.2380 | 2.2680 | 2.2260 | 2.2500 | 2.2197 | 777,725 |
08 Feb 2024 | 2.2120 | 2.2480 | 2.2120 | 2.2280 | 2.1980 | 754,905 |
07 Feb 2024 | 2.2560 | 2.2880 | 2.2000 | 2.2000 | 2.1704 | 1,348,285 |
06 Feb 2024 | 2.2440 | 2.2440 | 2.1800 | 2.1900 | 2.1605 | 1,098,781 |
05 Feb 2024 | 2.2600 | 2.2620 | 2.2300 | 2.2400 | 2.2099 | 882,261 |
02 Feb 2024 | 2.2780 | 2.2880 | 2.2240 | 2.2400 | 2.2099 | 1,452,677 |
01 Feb 2024 | 2.2300 | 2.3440 | 2.2300 | 2.2640 | 2.2335 | 4,800,442 |
31 Jan 2024 | 2.1900 | 2.2440 | 2.1900 | 2.2100 | 2.1803 | 1,671,892 |
30 Jan 2024 | 2.1980 | 2.2200 | 2.1580 | 2.2200 | 2.1901 | 1,318,085 |
29 Jan 2024 | 2.1820 | 2.1940 | 2.1400 | 2.1940 | 2.1645 | 824,094 |
26 Jan 2024 | 2.1500 | 2.1760 | 2.1220 | 2.1720 | 2.1428 | 803,438 |
25 Jan 2024 | 2.1360 | 2.1540 | 2.1340 | 2.1500 | 2.1211 | 1,073,397 |
24 Jan 2024 | 2.1080 | 2.1320 | 2.1000 | 2.1280 | 2.0994 | 970,563 |
23 Jan 2024 | 2.0960 | 2.1060 | 2.0660 | 2.0980 | 2.0698 | 748,313 |
22 Jan 2024 | 2.0520 | 2.0760 | 2.0520 | 2.0700 | 2.0422 | 393,036 |
19 Jan 2024 | 2.0620 | 2.0700 | 2.0240 | 2.0320 | 2.0047 | 674,798 |
18 Jan 2024 | 2.0660 | 2.0820 | 2.0440 | 2.0580 | 2.0303 | 532,346 |
17 Jan 2024 | 2.0960 | 2.1120 | 2.0280 | 2.0400 | 2.0126 | 1,658,753 |
16 Jan 2024 | 2.1420 | 2.1440 | 2.1080 | 2.1280 | 2.0994 | 741,451 |
15 Jan 2024 | 2.1520 | 2.1780 | 2.1380 | 2.1480 | 2.1191 | 776,949 |
12 Jan 2024 | 2.1300 | 2.1640 | 2.1300 | 2.1640 | 2.1349 | 848,731 |
11 Jan 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.0915 | 430,343 |
10 Jan 2024 | 2.1620 | 2.1740 | 2.1400 | 2.1600 | 2.1309 | 612,422 |
09 Jan 2024 | 2.1600 | 2.1740 | 2.1220 | 2.1580 | 2.1290 | 702,881 |
08 Jan 2024 | 2.1180 | 2.1620 | 2.1140 | 2.1500 | 2.1211 | 663,457 |
05 Jan 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1260 | 2.0974 | 796,113 |
04 Jan 2024 | 2.1860 | 2.2100 | 2.1360 | 2.1500 | 2.1211 | 1,050,388 |
03 Jan 2024 | 2.2500 | 2.2520 | 2.1780 | 2.1860 | 2.1566 | 909,339 |
02 Jan 2024 | 2.2880 | 2.3000 | 2.2460 | 2.2560 | 2.2257 | 584,350 |
29 Dec 2023 | 2.2640 | 2.3000 | 2.2640 | 2.2700 | 2.2395 | 754,346 |
28 Dec 2023 | 2.2800 | 2.2820 | 2.2520 | 2.2640 | 2.2335 | 572,356 |
27 Dec 2023 | 2.2700 | 2.2820 | 2.2520 | 2.2760 | 2.2454 | 768,966 |
22 Dec 2023 | 2.2640 | 2.2640 | 2.2320 | 2.2400 | 2.2099 | 657,895 |
21 Dec 2023 | 2.2440 | 2.2620 | 2.2340 | 2.2620 | 2.2316 | 805,532 |
20 Dec 2023 | 2.2540 | 2.2680 | 2.2280 | 2.2660 | 2.2355 | 1,070,287 |
19 Dec 2023 | 2.2480 | 2.2500 | 2.1920 | 2.2220 | 2.1921 | 1,246,296 |
18 Dec 2023 | 2.2160 | 2.2500 | 2.2020 | 2.2480 | 2.2178 | 953,782 |
15 Dec 2023 | 2.1600 | 2.2900 | 2.1540 | 2.2520 | 2.2217 | 3,721,172 |
14 Dec 2023 | 2.0700 | 2.1780 | 2.0540 | 2.1440 | 2.1152 | 3,340,731 |
13 Dec 2023 | 2.0560 | 2.0740 | 2.0100 | 2.0280 | 2.0007 | 713,572 |
12 Dec 2023 | 2.0500 | 2.0780 | 2.0500 | 2.0520 | 2.0244 | 1,120,762 |
11 Dec 2023 | 2.0700 | 2.0860 | 2.0420 | 2.0500 | 2.0224 | 981,595 |
08 Dec 2023 | 2.0660 | 2.0940 | 2.0400 | 2.0780 | 2.0500 | 1,166,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |