Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.5600 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 1,574 |
30 Apr 2024 | 2.6000 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 2,292 |
29 Apr 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 4,901 |
26 Apr 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 330 |
25 Apr 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 2,480 |
24 Apr 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 1,903 |
23 Apr 2024 | 2.6800 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 4,647 |
22 Apr 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 1,938 |
19 Apr 2024 | 2.7400 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 2,276 |
18 Apr 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 971 |
17 Apr 2024 | 2.6500 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 209 |
16 Apr 2024 | 2.7400 | 2.7400 | 2.5900 | 2.7300 | 2.7300 | 779 |
15 Apr 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 1,131 |
12 Apr 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 451 |
11 Apr 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 1,514 |
10 Apr 2024 | 2.6900 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 4,040 |
09 Apr 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 875 |
08 Apr 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 3,910 |
05 Apr 2024 | 2.8100 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 1,029 |
05 Apr 2024 | 0.1 Dividend | |||||
04 Apr 2024 | 2.9200 | 2.9300 | 2.7600 | 2.8000 | 2.7000 | 5,577 |
03 Apr 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.7579 | 4,816 |
02 Apr 2024 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.7096 | 1,630 |
28 Mar 2024 | 2.8000 | 2.8000 | 2.7300 | 2.8000 | 2.7000 | 818 |
27 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6421 | - |
26 Mar 2024 | 2.7300 | 2.8000 | 2.7300 | 2.7400 | 2.6421 | 1,444 |
25 Mar 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.6325 | 646 |
22 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.6325 | 50 |
21 Mar 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.6229 | 2,874 |
20 Mar 2024 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.6229 | 4,745 |
19 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6229 | 2,003 |
18 Mar 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | 2.6229 | 1,740 |
15 Mar 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7300 | 2.6325 | 820 |
14 Mar 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7300 | 2.6325 | 465 |
13 Mar 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7200 | 2.6229 | 1,052 |
12 Mar 2024 | 2.7100 | 2.8200 | 2.7100 | 2.8200 | 2.7193 | 6,622 |
11 Mar 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7100 | 2.6132 | 8,510 |
08 Mar 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.6132 | 345 |
07 Mar 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.6132 | 497 |
06 Mar 2024 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.7000 | 5,000 |
05 Mar 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.6132 | 4,082 |
04 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6421 | 16,947 |
01 Mar 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7100 | 2.6132 | 1,706 |
29 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6229 | 670 |
28 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.6421 | 402 |
27 Feb 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.6229 | 6,882 |
26 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.6229 | 460 |
23 Feb 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7200 | 2.6229 | 4,633 |
22 Feb 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.6229 | 2,455 |
21 Feb 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.6325 | 5,034 |
20 Feb 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7100 | 2.6132 | 10,956 |
19 Feb 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.6036 | 7,188 |
16 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.5843 | 387 |
15 Feb 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6700 | 2.5746 | 396 |
14 Feb 2024 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | 2.6518 | 2,640 |
13 Feb 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.5264 | 1,246 |
12 Feb 2024 | 2.7100 | 2.7200 | 2.6200 | 2.6300 | 2.5361 | 1,338 |
09 Feb 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6700 | 2.5746 | 3,304 |
08 Feb 2024 | 2.6600 | 2.7900 | 2.6600 | 2.6600 | 2.5650 | 955 |
07 Feb 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6500 | 2.5554 | 8,786 |
06 Feb 2024 | 2.6800 | 2.7700 | 2.6000 | 2.6500 | 2.5554 | 18,198 |
05 Feb 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7200 | 2.6229 | 6,085 |
02 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7100 | 2.6132 | 225 |
01 Feb 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.6036 | 566 |
31 Jan 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7000 | 2.6036 | 343 |
30 Jan 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.6036 | 6,853 |
29 Jan 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | 2.6229 | 321 |
26 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.6904 | 2,185 |
25 Jan 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | 2.7193 | 3,000 |
24 Jan 2024 | 2.7800 | 2.8000 | 2.7500 | 2.8000 | 2.7000 | 2,166 |
23 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6807 | - |
22 Jan 2024 | 2.7800 | 2.8200 | 2.7800 | 2.7800 | 2.6807 | 5,411 |
19 Jan 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.6229 | 401 |
18 Jan 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7800 | 2.6807 | 2,788 |
17 Jan 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.6904 | 4,138 |
16 Jan 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.7000 | 2,973 |
15 Jan 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.7000 | 128 |
12 Jan 2024 | 2.8000 | 2.8100 | 2.7200 | 2.8000 | 2.7000 | 28,658 |
11 Jan 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8000 | 2.7000 | 2,612 |
10 Jan 2024 | 2.8000 | 2.8000 | 2.7100 | 2.8000 | 2.7000 | 761 |
09 Jan 2024 | 2.8900 | 2.8900 | 2.7500 | 2.8000 | 2.7000 | 150 |
08 Jan 2024 | 2.8900 | 2.9200 | 2.6900 | 2.7000 | 2.6036 | 1,737 |
05 Jan 2024 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.7868 | 3,719 |
04 Jan 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8700 | 2.7675 | 8,602 |
03 Jan 2024 | 2.6800 | 2.7700 | 2.6700 | 2.7700 | 2.6711 | 6,882 |
02 Jan 2024 | 2.8300 | 2.8400 | 2.6800 | 2.7800 | 2.6807 | 4,048 |
29 Dec 2023 | 2.7000 | 2.8200 | 2.6600 | 2.8200 | 2.7193 | 28,189 |
28 Dec 2023 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.6132 | 5,979 |
27 Dec 2023 | 2.6500 | 2.7000 | 2.6100 | 2.7000 | 2.6036 | 20,005 |
22 Dec 2023 | 2.6900 | 2.7000 | 2.6700 | 2.6700 | 2.5746 | 6,516 |
21 Dec 2023 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.5939 | 3,294 |
20 Dec 2023 | 2.7000 | 2.7700 | 2.6700 | 2.7000 | 2.6036 | 8,118 |
19 Dec 2023 | 2.7100 | 2.7800 | 2.7000 | 2.7100 | 2.6132 | 14,503 |
18 Dec 2023 | 2.7000 | 2.7200 | 2.6600 | 2.7200 | 2.6229 | 5,942 |
15 Dec 2023 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.6036 | 19,553 |
14 Dec 2023 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.6036 | 4,509 |
13 Dec 2023 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.5361 | 521 |
12 Dec 2023 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.6229 | 2,620 |
11 Dec 2023 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | 2.6325 | 368 |
08 Dec 2023 | 2.6500 | 2.7500 | 2.6500 | 2.7000 | 2.6036 | 13,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |