Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.6540 | 2.7320 | 2.6540 | 2.7200 | 2.7200 | 528,789 |
25 Apr 2024 | 2.6980 | 2.7100 | 2.6480 | 2.6600 | 2.6600 | 1,025,595 |
24 Apr 2024 | 2.7360 | 2.7360 | 2.6920 | 2.6980 | 2.6980 | 804,172 |
23 Apr 2024 | 2.7420 | 2.7440 | 2.7120 | 2.7160 | 2.7160 | 708,124 |
22 Apr 2024 | 2.7400 | 2.7540 | 2.7100 | 2.7140 | 2.7140 | 846,143 |
22 Apr 2024 | 0.08 Dividend | |||||
19 Apr 2024 | 2.7800 | 2.8060 | 2.7620 | 2.7920 | 2.7120 | 609,457 |
18 Apr 2024 | 2.7940 | 2.8120 | 2.7740 | 2.8040 | 2.7237 | 581,465 |
17 Apr 2024 | 2.7700 | 2.8180 | 2.7640 | 2.7740 | 2.6945 | 620,688 |
16 Apr 2024 | 2.8200 | 2.8260 | 2.7320 | 2.7700 | 2.6906 | 1,623,598 |
15 Apr 2024 | 2.8480 | 2.8760 | 2.8200 | 2.8280 | 2.7470 | 888,276 |
12 Apr 2024 | 2.8640 | 2.8980 | 2.8260 | 2.8320 | 2.7509 | 636,739 |
11 Apr 2024 | 2.8600 | 2.8780 | 2.8220 | 2.8320 | 2.7509 | 671,730 |
10 Apr 2024 | 2.8820 | 2.9000 | 2.8300 | 2.8600 | 2.7781 | 642,139 |
09 Apr 2024 | 2.8980 | 2.9220 | 2.8680 | 2.8820 | 2.7994 | 649,678 |
08 Apr 2024 | 2.8860 | 2.9280 | 2.8800 | 2.9040 | 2.8208 | 645,805 |
05 Apr 2024 | 2.8700 | 2.8960 | 2.8500 | 2.8840 | 2.8014 | 587,246 |
04 Apr 2024 | 2.9020 | 2.9200 | 2.8840 | 2.8940 | 2.8111 | 478,584 |
03 Apr 2024 | 2.8600 | 2.9020 | 2.8500 | 2.9020 | 2.8188 | 705,775 |
02 Apr 2024 | 2.9300 | 2.9360 | 2.8740 | 2.8740 | 2.7917 | 795,147 |
28 Mar 2024 | 2.9360 | 2.9380 | 2.9160 | 2.9320 | 2.8480 | 526,410 |
27 Mar 2024 | 2.9000 | 2.9400 | 2.8940 | 2.9220 | 2.8383 | 871,124 |
26 Mar 2024 | 2.8840 | 2.9020 | 2.8720 | 2.8980 | 2.8150 | 536,634 |
25 Mar 2024 | 2.9000 | 2.9180 | 2.8720 | 2.8720 | 2.7897 | 440,608 |
22 Mar 2024 | 2.8840 | 2.9140 | 2.8620 | 2.8980 | 2.8150 | 663,156 |
21 Mar 2024 | 2.8580 | 2.8960 | 2.8240 | 2.8860 | 2.8033 | 957,153 |
20 Mar 2024 | 2.8220 | 2.8360 | 2.8000 | 2.8160 | 2.7353 | 715,959 |
19 Mar 2024 | 2.8460 | 2.8620 | 2.8200 | 2.8200 | 2.7392 | 883,805 |
18 Mar 2024 | 2.8660 | 2.8880 | 2.8400 | 2.8420 | 2.7606 | 808,960 |
15 Mar 2024 | 2.9100 | 2.9100 | 2.8380 | 2.8380 | 2.7567 | 1,400,877 |
14 Mar 2024 | 2.8980 | 2.9180 | 2.8720 | 2.8960 | 2.8130 | 1,412,014 |
13 Mar 2024 | 2.8760 | 2.8960 | 2.8580 | 2.8720 | 2.7897 | 1,368,582 |
12 Mar 2024 | 2.8160 | 2.8780 | 2.8160 | 2.8540 | 2.7722 | 1,074,518 |
11 Mar 2024 | 2.7980 | 2.8460 | 2.7600 | 2.8060 | 2.7256 | 1,294,611 |
08 Mar 2024 | 2.8420 | 2.8500 | 2.7940 | 2.8060 | 2.7256 | 1,478,134 |
07 Mar 2024 | 2.8460 | 2.8700 | 2.8180 | 2.8420 | 2.7606 | 1,558,337 |
06 Mar 2024 | 2.8660 | 2.9000 | 2.8500 | 2.8600 | 2.7781 | 2,593,253 |
05 Mar 2024 | 2.9800 | 2.9940 | 2.8020 | 2.8660 | 2.7839 | 4,715,305 |
04 Mar 2024 | 3.2320 | 3.2960 | 2.9360 | 2.9580 | 2.8732 | 8,756,206 |
01 Mar 2024 | 3.1000 | 3.1420 | 3.0840 | 3.1420 | 3.0520 | 1,072,341 |
29 Feb 2024 | 3.1540 | 3.1580 | 3.0960 | 3.0960 | 3.0073 | 1,251,827 |
28 Feb 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1540 | 3.0636 | 501,726 |
27 Feb 2024 | 3.1520 | 3.2000 | 3.1440 | 3.1920 | 3.1005 | 697,351 |
26 Feb 2024 | 3.1780 | 3.2160 | 3.1440 | 3.1520 | 3.0617 | 823,693 |
23 Feb 2024 | 3.1240 | 3.1860 | 3.1100 | 3.1780 | 3.0869 | 896,811 |
22 Feb 2024 | 3.1500 | 3.1840 | 3.1040 | 3.1320 | 3.0423 | 701,436 |
21 Feb 2024 | 3.1200 | 3.1340 | 3.1020 | 3.1300 | 3.0403 | 292,098 |
20 Feb 2024 | 3.1660 | 3.1660 | 3.0820 | 3.1000 | 3.0112 | 558,921 |
19 Feb 2024 | 3.1600 | 3.1640 | 3.1340 | 3.1560 | 3.0656 | 291,591 |
16 Feb 2024 | 3.1520 | 3.1680 | 3.1400 | 3.1660 | 3.0753 | 336,381 |
15 Feb 2024 | 3.1800 | 3.1900 | 3.1360 | 3.1520 | 3.0617 | 552,471 |
14 Feb 2024 | 3.0880 | 3.1540 | 3.0880 | 3.1540 | 3.0636 | 310,326 |
13 Feb 2024 | 3.1600 | 3.1840 | 3.0860 | 3.1080 | 3.0189 | 689,434 |
12 Feb 2024 | 3.1140 | 3.1720 | 3.1140 | 3.1580 | 3.0675 | 410,085 |
09 Feb 2024 | 3.2000 | 3.2100 | 3.1100 | 3.1100 | 3.0209 | 952,366 |
08 Feb 2024 | 3.1940 | 3.2240 | 3.1720 | 3.1980 | 3.1064 | 797,427 |
07 Feb 2024 | 3.1360 | 3.1760 | 3.1220 | 3.1700 | 3.0792 | 1,011,907 |
06 Feb 2024 | 3.1100 | 3.1340 | 3.1000 | 3.1320 | 3.0423 | 550,240 |
05 Feb 2024 | 3.1200 | 3.1240 | 3.0820 | 3.1000 | 3.0112 | 600,136 |
02 Feb 2024 | 3.0920 | 3.1360 | 3.0720 | 3.0880 | 2.9995 | 677,507 |
01 Feb 2024 | 3.1000 | 3.1000 | 3.0520 | 3.0540 | 2.9665 | 449,900 |
31 Jan 2024 | 3.0820 | 3.1080 | 3.0460 | 3.0840 | 2.9956 | 730,315 |
30 Jan 2024 | 3.1080 | 3.1220 | 3.0420 | 3.0640 | 2.9762 | 673,275 |
29 Jan 2024 | 3.1180 | 3.1280 | 3.0580 | 3.1040 | 3.0151 | 611,145 |
26 Jan 2024 | 3.1200 | 3.1400 | 3.1060 | 3.1120 | 3.0228 | 623,345 |
25 Jan 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1080 | 3.0189 | 561,261 |
24 Jan 2024 | 3.0940 | 3.1300 | 3.0480 | 3.1180 | 3.0287 | 1,042,787 |
23 Jan 2024 | 2.9980 | 3.0800 | 2.9980 | 3.0700 | 2.9820 | 805,413 |
22 Jan 2024 | 3.0300 | 3.0640 | 2.9940 | 2.9940 | 2.9082 | 802,435 |
19 Jan 2024 | 3.0500 | 3.0600 | 3.0300 | 3.0400 | 2.9529 | 592,217 |
18 Jan 2024 | 2.9900 | 3.0280 | 2.9760 | 3.0200 | 2.9335 | 654,590 |
17 Jan 2024 | 3.0260 | 3.0260 | 2.9620 | 2.9860 | 2.9004 | 907,358 |
16 Jan 2024 | 3.0580 | 3.0740 | 3.0240 | 3.0500 | 2.9626 | 955,628 |
15 Jan 2024 | 3.0580 | 3.0860 | 3.0500 | 3.0800 | 2.9917 | 1,898,934 |
12 Jan 2024 | 2.9480 | 2.9900 | 2.9340 | 2.9680 | 2.8830 | 798,720 |
11 Jan 2024 | 2.9560 | 2.9680 | 2.9140 | 2.9140 | 2.8305 | 588,394 |
10 Jan 2024 | 2.9400 | 2.9460 | 2.9000 | 2.9260 | 2.8422 | 535,221 |
09 Jan 2024 | 2.9920 | 2.9920 | 2.9240 | 2.9240 | 2.8402 | 544,552 |
08 Jan 2024 | 2.9480 | 2.9840 | 2.9000 | 2.9800 | 2.8946 | 558,464 |
05 Jan 2024 | 2.9140 | 2.9560 | 2.8760 | 2.9360 | 2.8519 | 1,169,705 |
04 Jan 2024 | 2.8860 | 2.9280 | 2.8860 | 2.9200 | 2.8363 | 666,681 |
03 Jan 2024 | 2.9380 | 2.9560 | 2.8540 | 2.8680 | 2.7858 | 1,137,523 |
02 Jan 2024 | 3.0040 | 3.0040 | 2.9240 | 2.9560 | 2.8713 | 696,498 |
29 Dec 2023 | 2.9860 | 3.0100 | 2.9620 | 2.9780 | 2.8927 | 414,660 |
28 Dec 2023 | 3.0060 | 3.0180 | 2.9800 | 2.9860 | 2.9004 | 574,000 |
27 Dec 2023 | 2.9900 | 3.0100 | 2.9500 | 3.0040 | 2.9179 | 617,760 |
22 Dec 2023 | 2.9860 | 2.9940 | 2.9640 | 2.9760 | 2.8907 | 425,955 |
21 Dec 2023 | 2.9500 | 2.9940 | 2.9220 | 2.9840 | 2.8985 | 826,387 |
20 Dec 2023 | 2.9800 | 2.9820 | 2.9500 | 2.9740 | 2.8888 | 751,975 |
19 Dec 2023 | 2.9120 | 2.9700 | 2.9120 | 2.9680 | 2.8830 | 835,059 |
18 Dec 2023 | 2.9200 | 2.9340 | 2.8920 | 2.9000 | 2.8169 | 567,862 |
15 Dec 2023 | 2.9260 | 2.9600 | 2.9000 | 2.9200 | 2.8363 | 1,155,920 |
14 Dec 2023 | 2.8300 | 2.9160 | 2.8300 | 2.8860 | 2.8033 | 1,160,170 |
13 Dec 2023 | 2.8100 | 2.8780 | 2.8000 | 2.8100 | 2.7295 | 956,670 |
12 Dec 2023 | 2.8240 | 2.8400 | 2.7940 | 2.8100 | 2.7295 | 551,822 |
11 Dec 2023 | 2.8420 | 2.8480 | 2.7920 | 2.8040 | 2.7237 | 680,793 |
08 Dec 2023 | 2.8520 | 2.8520 | 2.8060 | 2.8300 | 2.7489 | 913,631 |
07 Dec 2023 | 2.8700 | 2.8880 | 2.8040 | 2.8460 | 2.7645 | 1,109,299 |
06 Dec 2023 | 2.8320 | 2.9080 | 2.8140 | 2.8800 | 2.7975 | 1,236,955 |
05 Dec 2023 | 2.8280 | 2.8700 | 2.7840 | 2.8060 | 2.7256 | 1,227,837 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |