Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6700 | 2.6700 | 8,698 |
18 Apr 2024 | 2.7000 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 1,939 |
17 Apr 2024 | 2.7100 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 3,531 |
16 Apr 2024 | 2.7700 | 2.7700 | 2.7100 | 2.7400 | 2.7400 | 664 |
15 Apr 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 4,278 |
12 Apr 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 11,877 |
11 Apr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 5,209 |
10 Apr 2024 | 2.7300 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 5,292 |
09 Apr 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 566 |
08 Apr 2024 | 2.7600 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 3,448 |
05 Apr 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 3,407 |
04 Apr 2024 | 2.7300 | 2.7800 | 2.6700 | 2.7600 | 2.7600 | 4,378 |
03 Apr 2024 | 2.7500 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 5,276 |
02 Apr 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 12,162 |
28 Mar 2024 | 2.6500 | 2.7900 | 2.6300 | 2.7600 | 2.7600 | 9,712 |
27 Mar 2024 | 2.6000 | 2.6700 | 2.5700 | 2.6300 | 2.6300 | 7,516 |
26 Mar 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 7,679 |
25 Mar 2024 | 2.6000 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 5,325 |
22 Mar 2024 | 2.6500 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 3,044 |
21 Mar 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6800 | 2.6800 | 4,000 |
21 Mar 2024 | 0.1 Dividend | |||||
20 Mar 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6200 | 2.5200 | 1,645 |
19 Mar 2024 | 2.6500 | 2.6600 | 2.5600 | 2.6500 | 2.5489 | 3,631 |
18 Mar 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6000 | 2.5008 | 5,788 |
15 Mar 2024 | 2.5900 | 2.6700 | 2.5400 | 2.6200 | 2.5200 | 2,586 |
14 Mar 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6300 | 2.5296 | 4,727 |
13 Mar 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.5008 | 9,662 |
12 Mar 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6800 | 2.5777 | 965 |
11 Mar 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6900 | 2.5873 | 3,489 |
08 Mar 2024 | 2.6300 | 2.6900 | 2.6100 | 2.6900 | 2.5873 | 3,466 |
07 Mar 2024 | 2.6600 | 2.7000 | 2.6300 | 2.6400 | 2.5392 | 3,297 |
06 Mar 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6600 | 2.5585 | 3,251 |
05 Mar 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6400 | 2.5392 | 6,972 |
04 Mar 2024 | 2.6500 | 2.7300 | 2.6500 | 2.7200 | 2.6162 | 11,200 |
01 Mar 2024 | 2.6200 | 2.7200 | 2.5400 | 2.6500 | 2.5489 | 16,276 |
29 Feb 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6200 | 2.5200 | 6,741 |
28 Feb 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.5296 | 10,539 |
27 Feb 2024 | 2.6300 | 2.6700 | 2.6000 | 2.6000 | 2.5008 | 4,135 |
26 Feb 2024 | 2.6700 | 2.7000 | 2.5900 | 2.6100 | 2.5104 | 13,502 |
23 Feb 2024 | 2.6600 | 2.7200 | 2.6200 | 2.6200 | 2.5200 | 29,116 |
22 Feb 2024 | 2.8800 | 2.8800 | 2.6500 | 2.7500 | 2.6450 | 55,996 |
21 Feb 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9700 | 2.8566 | 7,960 |
20 Feb 2024 | 2.9300 | 2.9600 | 2.9100 | 2.9200 | 2.8085 | 8,469 |
19 Feb 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9400 | 2.8278 | 4,463 |
16 Feb 2024 | 2.9800 | 2.9900 | 2.8300 | 2.9900 | 2.8759 | 8,389 |
15 Feb 2024 | 2.8700 | 2.9900 | 2.8400 | 2.9300 | 2.8182 | 4,928 |
14 Feb 2024 | 2.9000 | 3.0700 | 2.8500 | 2.8900 | 2.7797 | 19,332 |
13 Feb 2024 | 2.9700 | 2.9900 | 2.9100 | 2.9200 | 2.8085 | 8,519 |
12 Feb 2024 | 3.0200 | 3.0800 | 2.8600 | 2.9600 | 2.8470 | 14,470 |
09 Feb 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0200 | 2.9047 | 4,046 |
08 Feb 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0500 | 2.9336 | 5,277 |
07 Feb 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0400 | 2.9240 | 6,234 |
06 Feb 2024 | 3.1400 | 3.1400 | 3.0400 | 3.0800 | 2.9624 | 16,069 |
05 Feb 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.0394 | 3,765 |
02 Feb 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1300 | 3.0105 | 7,574 |
01 Feb 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.0682 | 299 |
31 Jan 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.0394 | 2,981 |
30 Jan 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1500 | 3.0298 | 3,109 |
29 Jan 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1300 | 3.0105 | 9,545 |
26 Jan 2024 | 3.1300 | 3.1600 | 3.1100 | 3.1200 | 3.0009 | 2,298 |
25 Jan 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.0202 | 1,451 |
24 Jan 2024 | 3.1500 | 3.1700 | 3.1100 | 3.1700 | 3.0490 | 8,343 |
23 Jan 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1500 | 3.0298 | 7,929 |
22 Jan 2024 | 3.1300 | 3.1700 | 3.1200 | 3.1700 | 3.0490 | 7,419 |
19 Jan 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1200 | 3.0009 | 8,024 |
18 Jan 2024 | 3.1500 | 3.1500 | 3.0900 | 3.1200 | 3.0009 | 4,516 |
17 Jan 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1500 | 3.0298 | 10,296 |
16 Jan 2024 | 3.1800 | 3.2300 | 3.1100 | 3.2000 | 3.0779 | 4,300 |
15 Jan 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1800 | 3.0586 | 4,292 |
12 Jan 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.1356 | 11,826 |
11 Jan 2024 | 3.2500 | 3.3000 | 3.2300 | 3.2300 | 3.1067 | 12,331 |
10 Jan 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3200 | 3.1933 | 7,526 |
09 Jan 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2800 | 3.1548 | 9,568 |
08 Jan 2024 | 3.2600 | 3.3300 | 3.2600 | 3.2800 | 3.1548 | 9,325 |
05 Jan 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2600 | 3.1356 | 4,039 |
04 Jan 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2900 | 3.1644 | 6,596 |
03 Jan 2024 | 3.2100 | 3.5000 | 3.1300 | 3.2200 | 3.0971 | 192,967 |
02 Jan 2024 | 3.2600 | 3.3300 | 3.2000 | 3.2200 | 3.0971 | 30,011 |
29 Dec 2023 | 3.1100 | 3.3300 | 3.1100 | 3.2200 | 3.0971 | 69,105 |
28 Dec 2023 | 3.2000 | 3.2000 | 3.1300 | 3.2000 | 3.0779 | 33,437 |
27 Dec 2023 | 3.2300 | 3.2500 | 3.1600 | 3.1600 | 3.0394 | 45,553 |
22 Dec 2023 | 3.2100 | 3.3000 | 3.1300 | 3.2600 | 3.1356 | 30,664 |
21 Dec 2023 | 3.1100 | 3.2500 | 3.0300 | 3.2200 | 3.0971 | 43,866 |
20 Dec 2023 | 3.3900 | 3.5000 | 3.0600 | 3.0600 | 2.9432 | 53,190 |
19 Dec 2023 | 3.3200 | 3.3800 | 3.3200 | 3.3600 | 3.2318 | 25,073 |
18 Dec 2023 | 3.3200 | 3.3500 | 3.2900 | 3.3400 | 3.2125 | 21,304 |
15 Dec 2023 | 3.3400 | 3.3900 | 3.3200 | 3.3200 | 3.1933 | 18,489 |
14 Dec 2023 | 3.4200 | 3.4900 | 3.3200 | 3.3200 | 3.1933 | 20,228 |
13 Dec 2023 | 3.3000 | 3.4100 | 3.2900 | 3.4100 | 3.2798 | 6,503 |
12 Dec 2023 | 3.2600 | 3.3500 | 3.2300 | 3.2800 | 3.1548 | 13,774 |
11 Dec 2023 | 3.3900 | 3.3900 | 3.2500 | 3.2700 | 3.1452 | 13,882 |
08 Dec 2023 | 3.2600 | 3.3900 | 3.2500 | 3.3900 | 3.2606 | 10,020 |
07 Dec 2023 | 3.2600 | 3.2700 | 3.1900 | 3.2500 | 3.1260 | 31,887 |
05 Dec 2023 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | 3.1452 | 6,363 |
04 Dec 2023 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.2029 | 12,207 |
01 Dec 2023 | 3.4400 | 3.4800 | 3.3600 | 3.4400 | 3.3087 | 17,262 |
30 Nov 2023 | 3.4200 | 3.4900 | 3.3500 | 3.4400 | 3.3087 | 13,202 |
29 Nov 2023 | 3.3400 | 3.4600 | 3.3300 | 3.4600 | 3.3279 | 6,911 |
28 Nov 2023 | 3.3600 | 3.3800 | 3.2600 | 3.3400 | 3.2125 | 6,982 |
27 Nov 2023 | 3.2600 | 3.3900 | 3.2600 | 3.3600 | 3.2318 | 7,483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |